Shares Magazine
¥1,356.00-19.00 (-1.38%)18 Dec 2025, 09:33
Ricoh CO LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | ¥1366.50 | ¥1366.50 | ¥1366.50 | ¥1366.50 | 3,000 |
| Apr 1, 2025 | ¥1578.00 | ¥1578.00 | ¥1578.00 | ¥1578.00 | 1,000 |
| Mar 31, 2025 | ¥1577.00 | ¥1577.00 | ¥1577.00 | ¥1577.00 | 1,800 |
| Feb 27, 2025 | ¥1621.00 | ¥1621.00 | ¥1621.00 | ¥1621.00 | 8,000 |
| Feb 25, 2025 | ¥1623.50 | ¥1623.50 | ¥1623.50 | ¥1623.50 | 10,000 |
| Feb 21, 2025 | ¥1541.50 | ¥1541.50 | ¥1541.50 | ¥1541.50 | 10,100 |
| Feb 19, 2025 | ¥1546.00 | ¥1546.00 | ¥1546.00 | ¥1546.00 | 28,400 |
| Feb 10, 2025 | ¥1693.00 | ¥1693.00 | ¥1693.00 | ¥1693.00 | 30,000 |
| Feb 7, 2025 | ¥1725.00 | ¥1725.00 | ¥1725.00 | ¥1725.00 | 3,900 |
| Feb 6, 2025 | ¥1724.50 | ¥1724.50 | ¥1724.50 | ¥1724.50 | 1,900 |
| Feb 3, 2025 | ¥1732.50 | ¥1732.50 | ¥1732.50 | ¥1732.50 | 10,000 |
| Jan 31, 2025 | ¥1786.50 | ¥1786.50 | ¥1786.50 | ¥1786.50 | 10,000 |
| Jan 30, 2025 | ¥1773.00 | ¥1773.00 | ¥1773.00 | ¥1773.00 | 10,000 |
| Jan 29, 2025 | ¥1802.50 | ¥1802.50 | ¥1802.50 | ¥1802.50 | 11,900 |
| Jan 21, 2025 | ¥1683.50 | ¥1683.50 | ¥1683.50 | ¥1683.50 | 1,900 |
| Jan 9, 2025 | ¥1715.00 | ¥1715.00 | ¥1715.00 | ¥1715.00 | 1,800 |
| Jan 8, 2025 | ¥1736.50 | ¥1736.50 | ¥1736.50 | ¥1736.50 | 1,000 |
| Dec 20, 2024 | ¥1778.00 | ¥1778.00 | ¥1778.00 | ¥1778.00 | 127,340 |
| Dec 13, 2024 | ¥1782.00 | ¥1782.00 | ¥1782.00 | ¥1782.00 | 7,000 |
| Dec 5, 2024 | ¥1759.50 | ¥1759.50 | ¥1759.50 | ¥1759.50 | 1,900 |
| Nov 22, 2024 | ¥1647.00 | ¥1647.00 | ¥1647.00 | ¥1647.00 | 4,000 |
| Nov 8, 2024 | ¥1697.00 | ¥1697.00 | ¥1697.00 | ¥1697.00 | 4,000 |
| Oct 24, 2024 | ¥1643.50 | ¥1643.50 | ¥1643.50 | ¥1643.50 | 900 |
| Oct 16, 2024 | ¥1641.00 | ¥1641.00 | ¥1641.00 | ¥1641.00 | 250,000 |
| Oct 15, 2024 | ¥1645.00 | ¥1645.00 | ¥1645.00 | ¥1645.00 | 150,000 |
| Oct 11, 2024 | ¥1652.00 | ¥1652.00 | ¥1652.00 | ¥1652.00 | 150,000 |
| Oct 10, 2024 | ¥1667.50 | ¥1667.50 | ¥1667.50 | ¥1667.50 | 150,200 |
| Oct 9, 2024 | ¥1617.00 | ¥1617.00 | ¥1617.00 | ¥1617.00 | 150,000 |
| Oct 8, 2024 | ¥1661.50 | ¥1661.50 | ¥1661.50 | ¥1661.50 | 150,000 |
| Oct 4, 2024 | ¥1660.50 | ¥1660.50 | ¥1660.50 | ¥1660.50 | 3,000 |
| Oct 2, 2024 | ¥1584.50 | ¥1584.50 | ¥1584.50 | ¥1584.50 | 27,600 |
| Oct 1, 2024 | ¥1601.50 | ¥1601.50 | ¥1601.50 | ¥1601.50 | 1,000 |
| Sep 30, 2024 | ¥1542.50 | ¥1542.50 | ¥1542.50 | ¥1542.50 | 3,900 |
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 |
|---|---|---|
| Currys PLC | 136.10 | 7.50 |
| Whitbread PLC | 2,599.00 | 6.30 |
| Ocado Group PLC | 252.70 | 5.25 |
| Fresnillo PLC | 3,082.00 | 4.40 |
| Ssp Group PLC | 208.60 | 4.35 |
| Cmc Markets PLC | 299.50 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 50.00 | -4.40 |
| Bunzl PLC | 2,122.00 | -2.48 |
| B&M European Value Retail S.A. | 167.70 | -2.24 |
| Savills PLC | 1,006.00 | -1.76 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| Hunting PLC | 366.00 | -1.61 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.