Shares Magazine
¥1,382.50+5.00 (+0.36%)04 Dec 2025, 09:29
Ricoh CO LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2025 | ¥1382.50 | ¥1382.50 | ¥1382.50 | ¥1382.50 | 4,000 |
| Dec 2, 2025 | ¥1377.50 | ¥1377.50 | ¥1377.50 | ¥1377.50 | 22,400 |
| Dec 1, 2025 | ¥1365.50 | ¥1365.50 | ¥1365.50 | ¥1365.50 | 1,600 |
| Nov 26, 2025 | ¥1392.00 | ¥1392.00 | ¥1392.00 | ¥1392.00 | 6,700 |
| Nov 25, 2025 | ¥1383.00 | ¥1383.00 | ¥1383.00 | ¥1383.00 | 11,200 |
| Nov 21, 2025 | ¥1384.50 | ¥1384.50 | ¥1384.50 | ¥1384.50 | 5,124 |
| Nov 20, 2025 | ¥1347.00 | ¥1347.00 | ¥1347.00 | ¥1347.00 | 10,600 |
| Nov 19, 2025 | ¥1322.50 | ¥1322.50 | ¥1322.50 | ¥1322.50 | 5,805 |
| Nov 14, 2025 | ¥1380.00 | ¥1380.00 | ¥1380.00 | ¥1380.00 | 4,900 |
| Nov 13, 2025 | ¥1362.00 | ¥1362.00 | ¥1362.00 | ¥1362.00 | 3,500 |
| Nov 12, 2025 | ¥1394.00 | ¥1394.00 | ¥1394.00 | ¥1394.00 | 417,900 |
| Nov 11, 2025 | ¥1380.50 | ¥1380.50 | ¥1380.50 | ¥1380.50 | 1,700 |
| Nov 6, 2025 | ¥1302.50 | ¥1302.50 | ¥1302.50 | ¥1302.50 | 1,000 |
| Nov 4, 2025 | ¥1340.00 | ¥1340.00 | ¥1340.00 | ¥1340.00 | 1,000 |
| Oct 29, 2025 | ¥1319.00 | ¥1319.00 | ¥1319.00 | ¥1319.00 | 1,000 |
| Oct 28, 2025 | ¥1316.00 | ¥1316.00 | ¥1316.00 | ¥1316.00 | 5,600 |
| Oct 20, 2025 | ¥1340.00 | ¥1340.00 | ¥1340.00 | ¥1340.00 | 7,600 |
| Oct 17, 2025 | ¥1328.01 | ¥1328.01 | ¥1328.01 | ¥1328.01 | 381,900 |
| Oct 14, 2025 | ¥1307.50 | ¥1307.50 | ¥1307.50 | ¥1307.50 | 1,000 |
| Oct 9, 2025 | ¥1394.50 | ¥1394.50 | ¥1394.50 | ¥1394.50 | 17,700 |
| Oct 8, 2025 | ¥1354.94 | ¥1354.94 | ¥1354.94 | ¥1354.94 | 386,800 |
| Oct 6, 2025 | ¥1346.50 | ¥1346.50 | ¥1346.50 | ¥1346.50 | 412,500 |
| Oct 3, 2025 | ¥1301.00 | ¥1301.00 | ¥1301.00 | ¥1301.00 | 979,500 |
| Oct 1, 2025 | ¥1281.00 | ¥1281.00 | ¥1281.00 | ¥1281.00 | 355,000 |
| Sep 25, 2025 | ¥1361.50 | ¥1361.50 | ¥1361.50 | ¥1361.50 | 3,600 |
| Sep 22, 2025 | ¥1360.50 | ¥1360.50 | ¥1360.50 | ¥1360.50 | 1,105,600 |
| Sep 19, 2025 | ¥1329.00 | ¥1329.00 | ¥1329.00 | ¥1329.00 | 1,200 |
| Sep 8, 2025 | ¥1391.00 | ¥1391.00 | ¥1391.00 | ¥1391.00 | 2,000 |
| Aug 21, 2025 | ¥1305.50 | ¥1305.50 | ¥1305.50 | ¥1305.50 | 3,600 |
| Aug 20, 2025 | ¥1330.00 | ¥1330.00 | ¥1330.00 | ¥1330.00 | 21,921 |
| Aug 13, 2025 | ¥1358.50 | ¥1358.50 | ¥1358.50 | ¥1358.50 | 55,621 |
| Aug 12, 2025 | ¥1368.00 | ¥1368.00 | ¥1368.00 | ¥1368.00 | 7,400 |
| Aug 8, 2025 | ¥1328.50 | ¥1328.50 | ¥1328.50 | ¥1328.50 | 10,400 |
| Jul 24, 2025 | ¥1356.50 | ¥1356.50 | ¥1356.50 | ¥1356.50 | 7,700 |
| Jul 17, 2025 | ¥1317.50 | ¥1317.50 | ¥1317.50 | ¥1317.50 | 1,000 |
| Jul 1, 2025 | ¥1374.50 | ¥1374.50 | ¥1374.50 | ¥1374.50 | 2,000 |
| Jun 30, 2025 | ¥1365.50 | ¥1365.50 | ¥1365.50 | ¥1365.50 | 4,000 |
| Jun 27, 2025 | ¥1335.50 | ¥1335.50 | ¥1335.50 | ¥1335.50 | 1,000 |
| Jun 26, 2025 | ¥1310.50 | ¥1310.50 | ¥1310.50 | ¥1310.50 | 1,000 |
| Jun 11, 2025 | ¥1332.50 | ¥1332.50 | ¥1332.50 | ¥1332.50 | 200 |
| Jun 10, 2025 | ¥1314.50 | ¥1314.50 | ¥1314.50 | ¥1314.50 | 2,000 |
| May 28, 2025 | ¥1388.00 | ¥1388.00 | ¥1388.00 | ¥1388.00 | 2,200 |
| May 22, 2025 | ¥1464.50 | ¥1464.50 | ¥1464.50 | ¥1464.50 | 1,000 |
| May 7, 2025 | ¥1557.50 | ¥1557.50 | ¥1557.50 | ¥1557.50 | 5,100 |
| May 1, 2025 | ¥1511.00 | ¥1511.00 | ¥1511.00 | ¥1511.00 | 3,800 |
| Apr 28, 2025 | ¥1478.50 | ¥1478.50 | ¥1478.50 | ¥1478.50 | 2,000 |
| Apr 24, 2025 | ¥1453.00 | ¥1453.00 | ¥1453.00 | ¥1453.00 | 3,800 |
| Apr 10, 2025 | ¥1477.50 | ¥1477.50 | ¥1477.50 | ¥1477.50 | 3,800 |
| Apr 8, 2025 | ¥1386.50 | ¥1386.50 | ¥1386.50 | ¥1386.50 | 40,000 |
| Apr 7, 2025 | ¥1313.00 | ¥1313.00 | ¥1313.00 | ¥1313.00 | 179,806 |
Most Read
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.