Singapore markets open in 3 hours 14 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,809.42 +865.69 (+1.42%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
Ricoh Company, Ltd. (7752.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,378.00 | 1,383.50 | 1,362.50 | 1,375.50 | 1,375.50 | 2,223,800 |
| 27 Jun 2024 | 1,369.00 | 1,372.00 | 1,354.50 | 1,365.50 | 1,365.50 | 1,738,600 |
| 26 Jun 2024 | 1,352.50 | 1,382.00 | 1,345.50 | 1,375.00 | 1,375.00 | 2,307,700 |
| 25 Jun 2024 | 1,341.50 | 1,355.50 | 1,334.50 | 1,350.00 | 1,350.00 | 2,152,100 |
| 24 Jun 2024 | 1,343.00 | 1,349.50 | 1,330.00 | 1,334.00 | 1,334.00 | 1,971,000 |
| 21 Jun 2024 | 1,330.00 | 1,344.00 | 1,329.50 | 1,337.00 | 1,337.00 | 2,652,300 |
| 20 Jun 2024 | 1,350.00 | 1,353.50 | 1,324.50 | 1,342.00 | 1,342.00 | 2,394,600 |
| 19 Jun 2024 | 1,378.00 | 1,378.00 | 1,344.50 | 1,352.50 | 1,352.50 | 1,879,800 |
| 18 Jun 2024 | 1,372.50 | 1,378.00 | 1,346.50 | 1,360.00 | 1,360.00 | 2,572,800 |
| 17 Jun 2024 | 1,424.50 | 1,424.50 | 1,355.50 | 1,358.00 | 1,358.00 | 2,574,000 |
| 14 Jun 2024 | 1,425.50 | 1,457.00 | 1,423.50 | 1,444.00 | 1,444.00 | 3,594,300 |
| 13 Jun 2024 | 1,462.50 | 1,462.50 | 1,422.00 | 1,431.00 | 1,431.00 | 2,408,400 |
| 12 Jun 2024 | 1,454.00 | 1,473.00 | 1,448.00 | 1,464.50 | 1,464.50 | 1,928,800 |
| 11 Jun 2024 | 1,475.50 | 1,486.00 | 1,465.50 | 1,470.50 | 1,470.50 | 1,424,900 |
| 10 Jun 2024 | 1,442.50 | 1,471.50 | 1,436.50 | 1,471.50 | 1,471.50 | 2,104,800 |
| 07 Jun 2024 | 1,460.00 | 1,470.00 | 1,448.00 | 1,454.00 | 1,454.00 | 1,415,300 |
| 06 Jun 2024 | 1,463.50 | 1,464.00 | 1,439.00 | 1,444.50 | 1,444.50 | 1,727,900 |
| 05 Jun 2024 | 1,431.50 | 1,458.50 | 1,428.00 | 1,446.00 | 1,446.00 | 2,610,000 |
| 04 Jun 2024 | 1,445.00 | 1,478.00 | 1,439.50 | 1,475.00 | 1,475.00 | 2,677,900 |
| 03 Jun 2024 | 1,423.00 | 1,475.50 | 1,418.50 | 1,475.00 | 1,475.00 | 3,673,600 |
| 31 May 2024 | 1,390.00 | 1,429.00 | 1,389.00 | 1,403.50 | 1,403.50 | 15,287,700 |
| 30 May 2024 | 1,361.50 | 1,398.50 | 1,353.50 | 1,386.00 | 1,386.00 | 3,422,700 |
| 29 May 2024 | 1,353.00 | 1,384.50 | 1,349.00 | 1,378.00 | 1,378.00 | 3,863,800 |
| 28 May 2024 | 1,330.00 | 1,355.00 | 1,328.00 | 1,338.00 | 1,338.00 | 2,453,100 |
| 27 May 2024 | 1,310.00 | 1,324.50 | 1,303.50 | 1,324.00 | 1,324.00 | 1,880,800 |
| 24 May 2024 | 1,277.50 | 1,301.50 | 1,273.00 | 1,293.50 | 1,293.50 | 2,488,100 |
| 23 May 2024 | 1,291.00 | 1,300.50 | 1,275.50 | 1,283.00 | 1,283.00 | 3,136,100 |
| 22 May 2024 | 1,308.00 | 1,327.00 | 1,302.50 | 1,302.50 | 1,302.50 | 2,534,400 |
| 21 May 2024 | 1,293.50 | 1,316.00 | 1,292.00 | 1,311.00 | 1,311.00 | 1,970,800 |
| 20 May 2024 | 1,276.00 | 1,294.00 | 1,270.00 | 1,291.00 | 1,291.00 | 1,906,200 |
| 17 May 2024 | 1,280.00 | 1,292.50 | 1,263.00 | 1,271.00 | 1,271.00 | 2,395,500 |
| 16 May 2024 | 1,299.00 | 1,312.00 | 1,295.00 | 1,302.50 | 1,302.50 | 2,410,400 |
| 15 May 2024 | 1,317.50 | 1,326.50 | 1,298.00 | 1,303.50 | 1,303.50 | 2,691,900 |
| 14 May 2024 | 1,285.50 | 1,320.00 | 1,282.50 | 1,317.50 | 1,317.50 | 2,739,800 |
| 13 May 2024 | 1,297.50 | 1,299.50 | 1,280.50 | 1,286.00 | 1,286.00 | 2,530,900 |
| 10 May 2024 | 1,302.50 | 1,319.50 | 1,290.00 | 1,297.50 | 1,297.50 | 3,399,200 |
| 09 May 2024 | 1,298.50 | 1,326.00 | 1,298.00 | 1,307.50 | 1,307.50 | 3,864,300 |
| 08 May 2024 | 1,275.00 | 1,303.50 | 1,247.00 | 1,295.00 | 1,295.00 | 7,802,600 |
| 07 May 2024 | 1,370.00 | 1,382.50 | 1,352.50 | 1,380.00 | 1,380.00 | 3,994,800 |
| 02 May 2024 | 1,346.50 | 1,356.50 | 1,338.50 | 1,356.50 | 1,356.50 | 1,791,800 |
| 01 May 2024 | 1,347.50 | 1,357.50 | 1,329.00 | 1,349.00 | 1,349.00 | 1,749,100 |
| 30 Apr 2024 | 1,358.00 | 1,371.50 | 1,339.00 | 1,366.50 | 1,366.50 | 2,924,900 |
| 26 Apr 2024 | 1,319.50 | 1,348.50 | 1,312.50 | 1,338.50 | 1,338.50 | 2,026,900 |
| 25 Apr 2024 | 1,353.00 | 1,357.50 | 1,312.50 | 1,316.50 | 1,316.50 | 1,765,400 |
| 24 Apr 2024 | 1,349.50 | 1,363.50 | 1,346.00 | 1,363.50 | 1,363.50 | 1,973,800 |
| 23 Apr 2024 | 1,375.50 | 1,379.50 | 1,341.50 | 1,347.50 | 1,347.50 | 1,762,400 |
| 22 Apr 2024 | 1,380.00 | 1,380.00 | 1,355.50 | 1,373.00 | 1,373.00 | 1,923,600 |
| 19 Apr 2024 | 1,345.50 | 1,365.00 | 1,329.00 | 1,354.50 | 1,354.50 | 2,416,900 |
| 18 Apr 2024 | 1,328.00 | 1,351.00 | 1,322.50 | 1,345.50 | 1,345.50 | 1,719,600 |
| 17 Apr 2024 | 1,375.00 | 1,376.50 | 1,313.50 | 1,324.00 | 1,324.00 | 2,264,700 |
| 16 Apr 2024 | 1,366.00 | 1,394.00 | 1,365.50 | 1,369.50 | 1,369.50 | 1,967,800 |
| 15 Apr 2024 | 1,375.00 | 1,395.00 | 1,366.00 | 1,395.00 | 1,395.00 | 1,367,100 |
| 12 Apr 2024 | 1,406.00 | 1,408.50 | 1,388.00 | 1,396.00 | 1,396.00 | 1,920,400 |
| 11 Apr 2024 | 1,378.00 | 1,396.50 | 1,361.50 | 1,393.50 | 1,393.50 | 1,706,400 |
| 10 Apr 2024 | 1,391.00 | 1,406.00 | 1,387.00 | 1,397.50 | 1,397.50 | 2,304,700 |
| 09 Apr 2024 | 1,371.50 | 1,392.50 | 1,371.50 | 1,380.00 | 1,380.00 | 1,545,000 |
| 08 Apr 2024 | 1,350.00 | 1,376.00 | 1,348.50 | 1,371.50 | 1,371.50 | 1,915,400 |
| 05 Apr 2024 | 1,337.00 | 1,348.00 | 1,322.00 | 1,346.00 | 1,346.00 | 1,939,400 |
| 04 Apr 2024 | 1,359.50 | 1,375.50 | 1,352.50 | 1,373.00 | 1,373.00 | 2,385,500 |
| 03 Apr 2024 | 1,346.00 | 1,355.50 | 1,338.50 | 1,348.00 | 1,348.00 | 2,082,200 |
| 02 Apr 2024 | 1,337.50 | 1,355.50 | 1,334.50 | 1,341.00 | 1,341.00 | 1,632,400 |
| 01 Apr 2024 | 1,360.00 | 1,367.00 | 1,340.00 | 1,347.00 | 1,347.00 | 1,548,200 |
| 29 Mar 2024 | 1,339.00 | 1,368.00 | 1,339.00 | 1,357.50 | 1,357.50 | 573,900 |
| 28 Mar 2024 | 1,344.00 | 1,357.00 | 1,331.50 | 1,341.50 | 1,341.50 | 1,664,300 |
| 28 Mar 2024 | 18 Dividend | |||||
| 27 Mar 2024 | 1,375.00 | 1,385.50 | 1,360.50 | 1,361.50 | 1,343.50 | 1,684,200 |
| 26 Mar 2024 | 1,352.50 | 1,367.50 | 1,350.00 | 1,353.50 | 1,335.61 | 1,793,300 |
| 25 Mar 2024 | 1,360.00 | 1,360.50 | 1,335.50 | 1,335.50 | 1,317.84 | 1,501,600 |
| 22 Mar 2024 | 1,355.50 | 1,375.00 | 1,350.00 | 1,368.00 | 1,349.91 | 1,795,000 |
| 21 Mar 2024 | 1,349.00 | 1,358.50 | 1,333.00 | 1,354.00 | 1,336.10 | 2,614,400 |
| 19 Mar 2024 | 1,300.00 | 1,329.50 | 1,298.00 | 1,321.00 | 1,303.54 | 2,708,100 |
| 18 Mar 2024 | 1,290.00 | 1,299.50 | 1,282.50 | 1,299.50 | 1,282.32 | 1,657,500 |
| 15 Mar 2024 | 1,258.00 | 1,278.50 | 1,253.00 | 1,273.50 | 1,256.66 | 2,176,500 |
| 14 Mar 2024 | 1,246.50 | 1,250.50 | 1,235.50 | 1,250.00 | 1,233.47 | 1,770,900 |
| 13 Mar 2024 | 1,255.00 | 1,263.50 | 1,225.00 | 1,232.00 | 1,215.71 | 1,495,500 |
| 12 Mar 2024 | 1,251.50 | 1,253.00 | 1,224.50 | 1,245.00 | 1,228.54 | 1,329,500 |
| 11 Mar 2024 | 1,269.00 | 1,269.00 | 1,233.50 | 1,251.50 | 1,234.95 | 2,091,100 |
| 08 Mar 2024 | 1,265.00 | 1,294.00 | 1,260.50 | 1,290.50 | 1,273.44 | 2,239,700 |
| 07 Mar 2024 | 1,280.00 | 1,292.00 | 1,257.50 | 1,264.00 | 1,247.29 | 1,709,300 |
| 06 Mar 2024 | 1,284.50 | 1,307.00 | 1,278.50 | 1,287.50 | 1,270.48 | 3,013,800 |
| 05 Mar 2024 | 1,259.00 | 1,278.00 | 1,247.00 | 1,276.00 | 1,259.13 | 2,170,500 |
| 04 Mar 2024 | 1,259.00 | 1,263.00 | 1,249.50 | 1,255.50 | 1,238.90 | 1,566,800 |
| 01 Mar 2024 | 1,251.00 | 1,269.00 | 1,248.50 | 1,260.50 | 1,243.84 | 1,388,600 |
| 29 Feb 2024 | 1,254.50 | 1,258.50 | 1,238.00 | 1,245.00 | 1,228.54 | 2,523,100 |
| 28 Feb 2024 | 1,277.50 | 1,283.50 | 1,254.50 | 1,261.00 | 1,244.33 | 1,641,000 |
| 27 Feb 2024 | 1,251.50 | 1,284.50 | 1,251.50 | 1,277.50 | 1,260.61 | 2,003,400 |
| 26 Feb 2024 | 1,274.00 | 1,280.50 | 1,247.50 | 1,249.50 | 1,232.98 | 2,394,400 |
| 22 Feb 2024 | 1,272.00 | 1,277.50 | 1,262.00 | 1,270.50 | 1,253.70 | 1,878,400 |
| 21 Feb 2024 | 1,262.00 | 1,268.00 | 1,253.50 | 1,266.00 | 1,249.26 | 2,047,600 |
| 20 Feb 2024 | 1,275.50 | 1,286.00 | 1,269.00 | 1,273.00 | 1,256.17 | 1,739,500 |
| 19 Feb 2024 | 1,275.00 | 1,278.50 | 1,256.50 | 1,278.50 | 1,261.60 | 1,464,000 |
| 16 Feb 2024 | 1,268.50 | 1,278.00 | 1,265.00 | 1,271.00 | 1,254.20 | 2,086,400 |
| 15 Feb 2024 | 1,249.50 | 1,266.00 | 1,236.00 | 1,260.50 | 1,243.84 | 2,279,700 |
| 14 Feb 2024 | 1,263.00 | 1,266.00 | 1,229.50 | 1,239.50 | 1,223.11 | 2,604,700 |
| 13 Feb 2024 | 1,267.00 | 1,279.00 | 1,262.50 | 1,274.50 | 1,257.65 | 2,393,000 |
| 09 Feb 2024 | 1,255.50 | 1,286.50 | 1,248.00 | 1,267.00 | 1,250.25 | 3,086,100 |
| 08 Feb 2024 | 1,270.00 | 1,279.50 | 1,247.50 | 1,268.50 | 1,251.73 | 3,083,300 |
| 07 Feb 2024 | 1,253.00 | 1,275.00 | 1,237.00 | 1,269.50 | 1,252.72 | 5,485,200 |
| 06 Feb 2024 | 1,199.00 | 1,207.50 | 1,187.00 | 1,190.50 | 1,174.76 | 2,631,200 |
| 05 Feb 2024 | 1,176.00 | 1,203.50 | 1,173.50 | 1,195.50 | 1,179.69 | 2,488,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.