Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,167.20 +939.95 (+1.44%) CMC Crypto 200
1,375.69 -6.98 (-0.50%)
Ricoh Company, Ltd. (RICO.L)
LSE - LSE Delayed price. Currency in JPY
Add to watchlist
As of 07:15AM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | - |
| 18 Jun 2024 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | - |
| 17 Jun 2024 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | - |
| 14 Jun 2024 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | - |
| 13 Jun 2024 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | - |
| 12 Jun 2024 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | - |
| 11 Jun 2024 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | - |
| 10 Jun 2024 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | - |
| 07 Jun 2024 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | - |
| 06 Jun 2024 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 1,444.50 | 15,100 |
| 05 Jun 2024 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | - |
| 04 Jun 2024 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | - |
| 03 Jun 2024 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | - |
| 31 May 2024 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | 388 |
| 30 May 2024 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | - |
| 29 May 2024 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | - |
| 28 May 2024 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | - |
| 24 May 2024 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | - |
| 23 May 2024 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | - |
| 22 May 2024 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 3,800 |
| 21 May 2024 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 228,000 |
| 20 May 2024 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | - |
| 17 May 2024 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | - |
| 16 May 2024 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | - |
| 15 May 2024 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | - |
| 14 May 2024 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | - |
| 13 May 2024 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | - |
| 10 May 2024 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 3,700 |
| 09 May 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
| 08 May 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
| 07 May 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
| 03 May 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
| 02 May 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
| 01 May 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
| 30 Apr 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
| 29 Apr 2024 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | 1,317.61 | - |
| 26 Apr 2024 | 1,338.50 | 1,338.50 | 1,317.61 | 1,317.61 | 1,317.61 | 26,000 |
| 25 Apr 2024 | 1,332.05 | 1,332.05 | 1,316.50 | 1,316.50 | 1,316.50 | 89,152 |
| 24 Apr 2024 | 1,363.50 | 1,363.50 | 1,358.86 | 1,358.86 | 1,358.86 | 55,067 |
| 23 Apr 2024 | 1,361.95 | 1,361.95 | 1,361.95 | 1,361.95 | 1,361.95 | - |
| 22 Apr 2024 | 1,361.95 | 1,361.95 | 1,361.95 | 1,361.95 | 1,361.95 | 218,200 |
| 19 Apr 2024 | 1,341.72 | 1,347.40 | 1,341.52 | 1,347.40 | 1,347.40 | 121,401 |
| 18 Apr 2024 | 1,345.70 | 1,345.70 | 1,345.70 | 1,345.70 | 1,345.70 | 8,800 |
| 17 Apr 2024 | 1,333.76 | 1,339.89 | 1,323.80 | 1,323.80 | 1,323.80 | 38,101 |
| 16 Apr 2024 | 1,380.11 | 1,380.11 | 1,380.11 | 1,380.11 | 1,380.11 | 400 |
| 15 Apr 2024 | 1,386.87 | 1,392.49 | 1,372.85 | 1,390.50 | 1,390.50 | 34,500 |
| 12 Apr 2024 | 1,396.00 | 1,403.93 | 1,396.00 | 1,396.00 | 1,396.00 | 246,601 |
| 11 Apr 2024 | 1,393.50 | 1,393.50 | 1,389.33 | 1,390.36 | 1,390.36 | 101,300 |
| 10 Apr 2024 | 1,396.87 | 1,398.78 | 1,396.87 | 1,397.50 | 1,397.50 | 13,200 |
| 09 Apr 2024 | 1,380.00 | 1,381.39 | 1,378.71 | 1,379.81 | 1,379.81 | 22,300 |
| 08 Apr 2024 | 1,370.04 | 1,370.04 | 1,370.04 | 1,370.04 | 1,370.04 | 18,000 |
| 05 Apr 2024 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 3,700 |
| 04 Apr 2024 | 1,373.00 | 1,374.43 | 1,361.90 | 1,361.90 | 1,361.90 | 40,781 |
| 03 Apr 2024 | 1,346.59 | 1,346.59 | 1,346.59 | 1,346.59 | 1,346.59 | 4,900 |
| 02 Apr 2024 | 1,361.30 | 1,361.30 | 1,361.30 | 1,361.30 | 1,361.30 | - |
| 28 Mar 2024 | 1,361.30 | 1,361.30 | 1,361.30 | 1,361.30 | 1,361.30 | - |
| 28 Mar 2024 | 18 Dividend | |||||
| 27 Mar 2024 | 1,369.78 | 1,369.78 | 1,361.30 | 1,361.30 | 1,343.30 | 43,400 |
| 26 Mar 2024 | 1,353.30 | 1,354.37 | 1,353.30 | 1,354.37 | 1,336.46 | 18,234 |
| 25 Mar 2024 | 1,341.50 | 1,341.50 | 1,335.30 | 1,335.30 | 1,317.64 | 37,500 |
| 22 Mar 2024 | 1,368.00 | 1,368.00 | 1,367.79 | 1,368.00 | 1,349.91 | 647,900 |
| 21 Mar 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,303.53 | - |
| 20 Mar 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,303.53 | - |
| 19 Mar 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,303.53 | 7,700 |
| 18 Mar 2024 | 1,271.92 | 1,271.92 | 1,271.92 | 1,271.92 | 1,255.10 | - |
| 15 Mar 2024 | 1,271.92 | 1,271.92 | 1,271.92 | 1,271.92 | 1,255.10 | 40,300 |
| 14 Mar 2024 | 1,244.81 | 1,244.81 | 1,244.81 | 1,244.81 | 1,228.35 | - |
| 13 Mar 2024 | 1,244.81 | 1,244.81 | 1,244.81 | 1,244.81 | 1,228.35 | - |
| 12 Mar 2024 | 1,244.81 | 1,244.81 | 1,244.81 | 1,244.81 | 1,228.35 | 1,700 |
| 11 Mar 2024 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 1,234.95 | 341,700 |
| 08 Mar 2024 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,273.44 | 180,200 |
| 07 Mar 2024 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,247.29 | 6,000 |
| 06 Mar 2024 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,259.13 | - |
| 05 Mar 2024 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,259.13 | 8,900 |
| 04 Mar 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,228.54 | - |
| 01 Mar 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,228.54 | - |
| 29 Feb 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,228.54 | 9,300 |
| 28 Feb 2024 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,253.70 | - |
| 27 Feb 2024 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,253.70 | - |
| 26 Feb 2024 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,253.70 | - |
| 23 Feb 2024 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,253.70 | - |
| 22 Feb 2024 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,253.70 | 3,400 |
| 21 Feb 2024 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,249.26 | 3,400 |
| 20 Feb 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,257.65 | - |
| 19 Feb 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,257.65 | - |
| 16 Feb 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,257.65 | - |
| 15 Feb 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,257.65 | - |
| 14 Feb 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,257.65 | - |
| 13 Feb 2024 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 1,257.65 | 13,000 |
| 12 Feb 2024 | 1,267.61 | 1,267.61 | 1,267.61 | 1,267.61 | 1,250.85 | - |
| 09 Feb 2024 | 1,267.00 | 1,267.61 | 1,267.00 | 1,267.61 | 1,250.85 | 55,476 |
| 08 Feb 2024 | 1,268.50 | 1,268.50 | 1,268.50 | 1,268.50 | 1,251.73 | 29,500 |
| 07 Feb 2024 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,174.76 | - |
| 06 Feb 2024 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,174.76 | 1,500 |
| 05 Feb 2024 | 1,172.23 | 1,172.23 | 1,172.23 | 1,172.23 | 1,156.73 | - |
| 02 Feb 2024 | 1,172.00 | 1,172.23 | 1,172.00 | 1,172.23 | 1,156.73 | 11,800 |
| 01 Feb 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,138.74 | 1,000 |
| 31 Jan 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,149.60 | - |
| 30 Jan 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,149.60 | - |
| 29 Jan 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,149.60 | - |
| *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.