Shares Magazine
n/a+21.90 (+1.65%)18 Apr 2024, 08:26
Ricoh CO LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | ¥1333.76 | ¥1339.89 | ¥1323.80 | ¥1323.80 | 38,101 |
| Apr 16, 2024 | ¥1380.11 | ¥1380.11 | ¥1380.11 | ¥1380.11 | 400 |
| Apr 15, 2024 | ¥1386.87 | ¥1392.49 | ¥1372.85 | ¥1390.50 | 34,500 |
| Apr 12, 2024 | ¥1396.00 | ¥1403.93 | ¥1396.00 | ¥1396.00 | 246,601 |
| Apr 11, 2024 | ¥1393.50 | ¥1393.50 | ¥1389.33 | ¥1390.36 | 101,300 |
| Apr 10, 2024 | ¥1396.87 | ¥1398.78 | ¥1396.87 | ¥1397.50 | 13,200 |
| Apr 9, 2024 | ¥1380.00 | ¥1381.39 | ¥1378.71 | ¥1379.81 | 22,300 |
| Apr 8, 2024 | ¥1370.04 | ¥1370.04 | ¥1370.04 | ¥1370.04 | 18,000 |
| Apr 5, 2024 | ¥1346.00 | ¥1346.00 | ¥1346.00 | ¥1346.00 | 3,700 |
| Apr 4, 2024 | ¥1373.00 | ¥1374.43 | ¥1361.90 | ¥1361.90 | 40,781 |
| Apr 3, 2024 | ¥1346.59 | ¥1346.59 | ¥1346.59 | ¥1346.59 | 4,900 |
| Mar 27, 2024 | ¥1369.78 | ¥1369.78 | ¥1361.30 | ¥1361.30 | 43,400 |
| Mar 26, 2024 | ¥1353.30 | ¥1354.37 | ¥1353.30 | ¥1354.37 | 18,234 |
| Mar 25, 2024 | ¥1341.50 | ¥1341.50 | ¥1335.30 | ¥1335.30 | 37,500 |
| Mar 22, 2024 | ¥1368.00 | ¥1368.00 | ¥1367.79 | ¥1368.00 | 647,900 |
| Mar 19, 2024 | ¥1321.00 | ¥1321.00 | ¥1321.00 | ¥1321.00 | 7,700 |
| Mar 15, 2024 | ¥1271.92 | ¥1271.92 | ¥1271.92 | ¥1271.92 | 40,300 |
| Mar 12, 2024 | ¥1244.81 | ¥1244.81 | ¥1244.81 | ¥1244.81 | 1,700 |
| Mar 11, 2024 | ¥1251.50 | ¥1251.50 | ¥1251.50 | ¥1251.50 | 341,700 |
| Mar 8, 2024 | ¥1290.50 | ¥1290.50 | ¥1290.50 | ¥1290.50 | 180,200 |
| Mar 7, 2024 | ¥1264.00 | ¥1264.00 | ¥1264.00 | ¥1264.00 | 6,000 |
| Mar 5, 2024 | ¥1276.00 | ¥1276.00 | ¥1276.00 | ¥1276.00 | 8,900 |
| Feb 29, 2024 | ¥1245.00 | ¥1245.00 | ¥1245.00 | ¥1245.00 | 9,300 |
| Feb 22, 2024 | ¥1270.50 | ¥1270.50 | ¥1270.50 | ¥1270.50 | 3,400 |
| Feb 21, 2024 | ¥1266.00 | ¥1266.00 | ¥1266.00 | ¥1266.00 | 3,400 |
| Feb 13, 2024 | ¥1274.50 | ¥1274.50 | ¥1274.50 | ¥1274.50 | 13,000 |
| Feb 9, 2024 | ¥1267.00 | ¥1267.61 | ¥1267.00 | ¥1267.61 | 55,476 |
| Feb 8, 2024 | ¥1268.50 | ¥1268.50 | ¥1268.50 | ¥1268.50 | 29,500 |
| Feb 6, 2024 | ¥1190.50 | ¥1190.50 | ¥1190.50 | ¥1190.50 | 1,500 |
| Feb 2, 2024 | ¥1172.00 | ¥1172.23 | ¥1172.00 | ¥1172.23 | 11,800 |
| Feb 1, 2024 | ¥1154.00 | ¥1154.00 | ¥1154.00 | ¥1154.00 | 1,000 |
| Jan 26, 2024 | ¥1165.00 | ¥1165.00 | ¥1165.00 | ¥1165.00 | 11,600 |
| Jan 23, 2024 | ¥1191.50 | ¥1191.50 | ¥1191.50 | ¥1191.50 | 27,500 |
| Jan 22, 2024 | ¥1197.00 | ¥1197.00 | ¥1197.00 | ¥1197.00 | 1,600 |
| Jan 12, 2024 | ¥1169.50 | ¥1169.50 | ¥1169.50 | ¥1169.50 | 20,700 |
| Jan 11, 2024 | ¥1163.00 | ¥1163.00 | ¥1163.00 | ¥1163.00 | 5,600 |
| Jan 10, 2024 | ¥1151.00 | ¥1151.00 | ¥1151.00 | ¥1151.00 | 15,500 |
| Jan 9, 2024 | ¥1129.50 | ¥1129.50 | ¥1129.50 | ¥1129.50 | 900 |
| Dec 20, 2023 | ¥1069.50 | ¥1069.50 | ¥1069.50 | ¥1069.50 | 5,500 |
| Dec 19, 2023 | ¥1070.00 | ¥1070.00 | ¥1070.00 | ¥1070.00 | 64,800 |
| Dec 15, 2023 | ¥1085.50 | ¥1085.50 | ¥1085.50 | ¥1085.50 | 843,200 |
| Dec 14, 2023 | ¥1078.00 | ¥1078.00 | ¥1078.00 | ¥1078.00 | 2,500 |
| Dec 6, 2023 | ¥1193.00 | ¥1193.00 | ¥1193.00 | ¥1193.00 | 1,800 |
| Dec 5, 2023 | ¥1180.50 | ¥1180.50 | ¥1180.50 | ¥1180.50 | 700 |
| Dec 1, 2023 | ¥1191.50 | ¥1191.50 | ¥1191.50 | ¥1191.50 | 3,800 |
| Nov 28, 2023 | ¥1174.50 | ¥1174.50 | ¥1174.50 | ¥1174.50 | 200 |
| Nov 15, 2023 | ¥1213.50 | ¥1213.50 | ¥1213.50 | ¥1213.50 | 5,500 |
| Nov 14, 2023 | ¥1191.00 | ¥1191.00 | ¥1191.00 | ¥1191.00 | 12,100 |
| Nov 13, 2023 | ¥1216.50 | ¥1216.50 | ¥1216.50 | ¥1216.50 | 500 |
| Nov 10, 2023 | ¥1228.00 | ¥1228.00 | ¥1228.00 | ¥1228.00 | 12,600 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hipgnosis Songs Fund Limited | 91.63 | 29.97 |
| Wizz Air Holdings PLC | 2,118.00 | 6.59 |
| Wood Group (John) PLC | 149.94 | 4.71 |
| International Consolidated Airlines Group S.A. | 167.61 | 4.30 |
| Dr. Martens PLC | 69.85 | 4.25 |
| Spire Healthcare Group PLC | 248.00 | 3.98 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dunelm Group PLC | 995.50 | -7.31 |
| Future PLC | 631.50 | -4.39 |
| Watches Of Switzerland Group PLC | 336.00 | -3.89 |
| Vesuvius PLC | 457.50 | -3.68 |
| Quilter PLC | 99.00 | -3.41 |
| Games Workshop Group PLC | 9,595.00 | -3.37 |