Shares Magazine
¥1,535.50+46.50 (+3.12%)20 Sep 2024, 11:40
Ricoh CO LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | ¥1535.50 | ¥1535.50 | ¥1535.50 | ¥1535.50 | 13,300 |
| Sep 13, 2024 | ¥1489.00 | ¥1489.00 | ¥1489.00 | ¥1489.00 | 250,000 |
| Sep 12, 2024 | ¥1534.00 | ¥1534.00 | ¥1534.00 | ¥1534.00 | 150,000 |
| Sep 11, 2024 | ¥1487.50 | ¥1487.50 | ¥1487.50 | ¥1487.50 | 158,572 |
| Sep 10, 2024 | ¥1495.00 | ¥1495.00 | ¥1495.00 | ¥1495.00 | 152,300 |
| Sep 9, 2024 | ¥1520.50 | ¥1520.50 | ¥1520.50 | ¥1520.50 | 605,100 |
| Sep 6, 2024 | ¥1505.00 | ¥1505.00 | ¥1505.00 | ¥1505.00 | 150,000 |
| Aug 1, 2024 | ¥1336.00 | ¥1336.00 | ¥1336.00 | ¥1336.00 | 2,400 |
| Jul 31, 2024 | ¥1411.50 | ¥1411.50 | ¥1411.50 | ¥1411.50 | 20,745 |
| Jul 24, 2024 | ¥1422.00 | ¥1422.00 | ¥1422.00 | ¥1422.00 | 2,000 |
| Jul 19, 2024 | ¥1475.00 | ¥1475.00 | ¥1475.00 | ¥1475.00 | 228,000 |
| Jul 11, 2024 | ¥1435.50 | ¥1435.50 | ¥1435.50 | ¥1435.50 | 1,800 |
| Jul 5, 2024 | ¥1460.50 | ¥1460.50 | ¥1460.50 | ¥1460.50 | 7,113 |
| Jul 1, 2024 | ¥1404.00 | ¥1404.00 | ¥1404.00 | ¥1404.00 | 8,000 |
| Jun 25, 2024 | ¥1350.00 | ¥1350.00 | ¥1350.00 | ¥1350.00 | 5,700 |
| Jun 21, 2024 | ¥1337.13 | ¥1337.13 | ¥1337.13 | ¥1337.13 | 242,120 |
| Jun 6, 2024 | ¥1444.50 | ¥1444.50 | ¥1444.50 | ¥1444.50 | 15,100 |
| May 31, 2024 | ¥1403.50 | ¥1403.50 | ¥1403.50 | ¥1403.50 | 388 |
| May 22, 2024 | ¥1302.50 | ¥1302.50 | ¥1302.50 | ¥1302.50 | 3,800 |
| May 21, 2024 | ¥1311.00 | ¥1311.00 | ¥1311.00 | ¥1311.00 | 228,000 |
| May 10, 2024 | ¥1297.50 | ¥1297.50 | ¥1297.50 | ¥1297.50 | 3,700 |
| Apr 26, 2024 | ¥1338.50 | ¥1338.50 | ¥1317.61 | ¥1317.61 | 26,000 |
| Apr 25, 2024 | ¥1332.05 | ¥1332.05 | ¥1316.50 | ¥1316.50 | 89,152 |
| Apr 24, 2024 | ¥1363.50 | ¥1363.50 | ¥1358.86 | ¥1358.86 | 55,067 |
| Apr 22, 2024 | ¥1361.95 | ¥1361.95 | ¥1361.95 | ¥1361.95 | 218,200 |
| Apr 19, 2024 | ¥1341.72 | ¥1347.40 | ¥1341.52 | ¥1347.40 | 121,401 |
| Apr 18, 2024 | ¥1345.70 | ¥1345.70 | ¥1345.70 | ¥1345.70 | 8,800 |
| 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 |
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 |
|---|---|---|
| Volution Group PLC | 608.00 | 9.75 |
| Essentra PLC | 148.80 | 2.62 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Apax Global Alpha Limited | 147.20 | 1.52 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Bridgepoint Group PLC | 339.60 | -11.38 |
| Johnson Matthey PLC | 1,470.00 | -8.53 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.