RICOH COMPANY,LTD. (7752.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1582.00 | 1616.00 | 1575.50 | 1616.00 | +2.80% | 2,480,200 |
| 2026-08-06 | 1530.50 | 1581.00 | 1521.50 | 1572.00 | +2.51% | 2,671,000 |
| 2026-08-05 | 1538.00 | 1548.50 | 1503.50 | 1533.50 | +1.15% | 4,129,000 |
| 2026-08-04 | 1549.50 | 1559.50 | 1505.00 | 1516.00 | -3.32% | 5,216,000 |
| 2026-08-03 | 1577.00 | 1584.00 | 1552.00 | 1568.00 | -0.73% | 2,124,100 |
| 2026-07-31 | 1622.00 | 1630.50 | 1547.50 | 1579.50 | -3.78% | 4,210,800 |
| 2026-07-30 | 1656.00 | 1665.00 | 1616.00 | 1641.50 | -0.12% | 2,351,300 |
| 2026-07-29 | 1628.00 | 1657.50 | 1613.50 | 1643.50 | +3.14% | 3,109,400 |
| 2026-07-28 | 1628.00 | 1631.00 | 1569.50 | 1593.50 | -2.39% | 2,856,100 |
| 2026-07-27 | 1575.50 | 1634.50 | 1575.50 | 1632.50 | +4.88% | 2,803,300 |
| 2026-07-24 | 1548.00 | 1560.50 | 1543.00 | 1556.50 | -0.32% | 2,118,500 |
| 2026-07-23 | 1539.00 | 1573.50 | 1538.00 | 1561.50 | +0.64% | 2,392,600 |
| 2026-07-22 | 1525.00 | 1579.00 | 1524.00 | 1551.50 | +1.44% | 6,867,800 |
| 2026-07-21 | 1501.00 | 1535.00 | 1500.00 | 1529.50 | +1.90% | 4,667,600 |
| 2026-07-17 | 1506.00 | 1523.50 | 1480.50 | 1501.00 | -0.33% | 2,840,600 |
| 2026-07-16 | 1517.00 | 1534.00 | 1503.00 | 1506.00 | -1.63% | 2,499,500 |
| 2026-07-15 | 1520.00 | 1543.00 | 1518.00 | 1531.00 | -0.10% | 2,175,300 |
| 2026-07-14 | 1499.00 | 1553.00 | 1495.00 | 1532.50 | +2.23% | 2,366,100 |
| 2026-07-13 | 1504.50 | 1518.00 | 1492.50 | 1499.00 | +0.13% | 1,805,800 |
| 2026-07-10 | 1503.00 | 1508.00 | 1486.50 | 1497.00 | +1.25% | 2,241,200 |
| 2026-07-09 | 1487.00 | 1491.00 | 1471.00 | 1478.50 | -0.14% | 1,723,400 |
| 2026-07-08 | 1477.00 | 1490.00 | 1465.00 | 1480.50 | +0.24% | 2,097,600 |
| 2026-07-07 | 1467.00 | 1509.00 | 1464.00 | 1477.00 | +0.61% | 2,424,700 |
| 2026-07-06 | 1442.00 | 1468.50 | 1442.00 | 1468.00 | +1.84% | 1,266,800 |
| 2026-07-03 | 1429.50 | 1453.50 | 1428.50 | 1441.50 | +1.34% | 2,287,000 |
| 2026-07-02 | 1409.00 | 1424.50 | 1397.00 | 1422.50 | +1.83% | 2,312,600 |
| 2026-07-01 | 1416.50 | 1430.00 | 1386.00 | 1397.00 | -0.64% | 2,150,800 |
| 2026-06-30 | 1439.50 | 1439.50 | 1400.00 | 1406.00 | -1.02% | 2,168,900 |
| 2026-06-29 | 1421.50 | 1432.00 | 1413.50 | 1420.50 | +0.46% | 2,126,200 |
| 2026-06-26 | 1459.00 | 1466.50 | 1406.50 | 1414.00 | -3.58% | 1,857,400 |
| 2026-06-25 | 1457.50 | 1475.50 | 1446.00 | 1466.50 | +2.73% | 1,879,600 |
| 2026-06-24 | 1458.50 | 1459.00 | 1421.50 | 1427.50 | -1.96% | 1,392,400 |
| 2026-06-23 | 1467.00 | 1473.50 | 1455.00 | 1456.00 | -0.38% | 2,186,600 |
| 2026-06-22 | 1484.00 | 1497.00 | 1456.00 | 1461.50 | -1.05% | 1,214,100 |
| 2026-06-19 | 1494.50 | 1496.00 | 1465.00 | 1477.00 | -1.53% | 2,517,800 |
| 2026-06-18 | 1502.50 | 1515.00 | 1482.50 | 1500.00 | -0.03% | 1,952,500 |
| 2026-06-17 | 1462.50 | 1505.00 | 1447.50 | 1500.50 | +2.60% | 2,444,200 |
| 2026-06-16 | 1469.00 | 1476.50 | 1447.50 | 1462.50 | -0.20% | 2,302,000 |
| 2026-06-15 | 1450.00 | 1471.00 | 1449.50 | 1465.50 | +1.91% | 1,723,700 |
| 2026-06-12 | 1461.50 | 1469.50 | 1432.00 | 1438.00 | +0.24% | 2,069,100 |
| 2026-06-11 | 1440.00 | 1449.00 | 1422.50 | 1434.50 | -1.61% | 1,430,400 |
| 2026-06-10 | 1476.00 | 1481.00 | 1448.50 | 1458.00 | -1.55% | 1,893,500 |
| 2026-06-09 | 1468.50 | 1489.50 | 1461.00 | 1481.00 | +1.68% | 2,038,200 |
| 2026-06-08 | 1495.00 | 1514.50 | 1439.50 | 1456.50 | -3.67% | 2,056,900 |
| 2026-06-05 | 1521.50 | 1528.00 | 1497.50 | 1512.00 | -0.26% | 1,580,500 |
| 2026-06-04 | 1526.00 | 1533.00 | 1507.50 | 1516.00 | -0.66% | 1,742,700 |
| 2026-06-03 | 1486.00 | 1530.50 | 1481.50 | 1526.00 | +3.11% | 2,486,400 |
| 2026-06-02 | 1452.50 | 1488.50 | 1445.00 | 1480.00 | +0.89% | 2,243,700 |
| 2026-06-01 | 1453.00 | 1467.00 | 1437.50 | 1467.00 | +0.58% | 2,371,500 |
| 2026-05-29 | 1453.00 | 1480.00 | 1451.00 | 1458.50 | +0.48% | 3,312,300 |
| 2026-05-28 | 1450.50 | 1472.00 | 1432.00 | 1451.50 | +0.31% | 2,191,900 |
| 2026-05-27 | 1428.50 | 1454.00 | 1428.00 | 1447.00 | +0.87% | 2,284,500 |
| 2026-05-26 | 1459.00 | 1461.50 | 1425.50 | 1434.50 | -1.68% | 2,242,200 |
| 2026-05-25 | 1475.00 | 1475.50 | 1455.00 | 1459.00 | +0.14% | 2,764,100 |
| 2026-05-22 | 1443.00 | 1463.50 | 1441.00 | 1457.00 | +0.97% | 2,416,500 |
| 2026-05-21 | 1453.50 | 1468.00 | 1441.00 | 1443.00 | -0.14% | 2,316,600 |
| 2026-05-20 | 1469.50 | 1477.50 | 1437.50 | 1445.00 | -1.57% | 2,849,400 |
| 2026-05-19 | 1447.00 | 1472.00 | 1445.00 | 1468.00 | +1.73% | 2,948,200 |
| 2026-05-18 | 1423.50 | 1446.50 | 1419.00 | 1443.00 | +1.51% | 2,097,000 |
| 2026-05-15 | 1415.00 | 1448.50 | 1411.50 | 1421.50 | +0.53% | 2,893,300 |
| 2026-05-14 | 1426.00 | 1447.00 | 1413.00 | 1414.00 | -1.36% | 2,628,800 |
| 2026-05-13 | 1360.50 | 1461.50 | 1346.00 | 1433.50 | +4.18% | 5,777,600 |
| 2026-05-12 | 1365.00 | 1380.50 | 1359.00 | 1376.00 | +1.21% | 3,011,800 |
| 2026-05-11 | 1350.00 | 1369.50 | 1345.00 | 1359.50 | +1.30% | 2,712,800 |
| 2026-05-08 | 1334.00 | 1345.50 | 1320.50 | 1342.00 | +1.24% | 2,576,700 |
| 2026-05-07 | 1326.50 | 1348.50 | 1311.00 | 1325.50 | +1.92% | 4,072,700 |
| 2026-05-01 | 1308.50 | 1312.50 | 1298.00 | 1300.50 | -1.22% | 1,961,500 |
| 2026-04-30 | 1312.00 | 1332.00 | 1307.50 | 1316.50 | +0.27% | 2,782,700 |
| 2026-04-28 | 1307.00 | 1313.50 | 1300.00 | 1313.00 | +1.08% | 1,913,600 |
| 2026-04-27 | 1317.50 | 1318.50 | 1299.00 | 1299.00 | +0.15% | 3,220,100 |
| 2026-04-24 | 1320.00 | 1326.00 | 1292.50 | 1297.00 | -3.93% | 5,491,000 |
| 2026-04-23 | 1345.00 | 1353.00 | 1328.50 | 1350.00 | +0.00% | 2,268,300 |
| 2026-04-22 | 1359.00 | 1363.00 | 1346.50 | 1350.00 | -0.66% | 1,628,200 |
| 2026-04-21 | 1378.50 | 1379.00 | 1358.50 | 1359.00 | -0.95% | 1,301,600 |
| 2026-04-20 | 1419.00 | 1421.00 | 1364.50 | 1372.00 | -2.42% | 1,611,600 |
| 2026-04-17 | 1413.00 | 1425.50 | 1400.00 | 1406.00 | -0.64% | 2,140,300 |
| 2026-04-16 | 1406.00 | 1439.50 | 1403.50 | 1415.00 | +2.20% | 2,920,100 |
| 2026-04-15 | 1381.50 | 1387.00 | 1375.50 | 1384.50 | +1.61% | 1,608,200 |
| 2026-04-14 | 1353.50 | 1367.50 | 1349.00 | 1362.50 | +1.49% | 1,740,900 |
| 2026-04-13 | 1339.00 | 1348.50 | 1334.00 | 1342.50 | +0.04% | 1,795,300 |
| 2026-04-10 | 1373.50 | 1382.00 | 1342.00 | 1342.00 | -2.36% | 1,651,700 |
| 2026-04-09 | 1395.00 | 1400.00 | 1372.00 | 1374.50 | -0.72% | 1,884,200 |
| 2026-04-08 | 1399.50 | 1403.50 | 1380.00 | 1384.50 | +2.03% | 2,343,500 |
| 2026-04-07 | 1360.50 | 1371.00 | 1347.50 | 1357.00 | -0.18% | 1,321,200 |
| 2026-04-06 | 1354.50 | 1373.00 | 1352.00 | 1359.50 | +0.33% | 1,361,400 |
| 2026-04-03 | 1338.50 | 1357.00 | 1335.00 | 1355.00 | +2.26% | 2,050,900 |
| 2026-04-02 | 1344.00 | 1353.50 | 1323.00 | 1325.00 | -1.12% | 2,839,800 |
| 2026-04-01 | 1343.50 | 1343.50 | 1320.00 | 1340.00 | +2.02% | 2,516,700 |
| 2026-03-31 | 1327.00 | 1346.00 | 1313.50 | 1313.50 | -0.68% | 2,806,100 |
| 2026-03-30 | 1303.00 | 1332.50 | 1290.50 | 1322.50 | -3.40% | 2,321,300 |
| 2026-03-27 | 1350.50 | 1386.00 | 1350.50 | 1369.00 | +1.41% | 3,151,400 |
| 2026-03-26 | 1349.50 | 1351.00 | 1318.00 | 1350.00 | -3.26% | 5,331,100 |
| 2026-03-25 | 1402.50 | 1408.00 | 1394.50 | 1395.50 | +1.49% | 1,897,200 |
| 2026-03-24 | 1376.50 | 1381.00 | 1361.50 | 1375.00 | +1.36% | 1,944,100 |
| 2026-03-23 | 1348.00 | 1366.00 | 1335.00 | 1356.50 | -0.15% | 2,739,900 |
| 2026-03-19 | 1351.50 | 1373.50 | 1350.50 | 1358.50 | -1.24% | 2,842,400 |
| 2026-03-18 | 1367.00 | 1376.50 | 1360.00 | 1375.50 | +2.19% | 1,332,100 |
| 2026-03-17 | 1349.00 | 1360.00 | 1344.50 | 1346.00 | +0.56% | 1,638,500 |
| 2026-03-16 | 1347.50 | 1362.50 | 1334.50 | 1338.50 | -0.67% | 1,368,700 |
| 2026-03-13 | 1333.00 | 1358.00 | 1331.00 | 1347.50 | -0.52% | 1,982,500 |
| 2026-03-12 | 1359.00 | 1359.50 | 1340.50 | 1354.50 | -0.62% | 1,567,000 |
| 2026-03-11 | 1362.00 | 1371.00 | 1358.50 | 1363.00 | +0.70% | 1,573,400 |
| 2026-03-10 | 1375.00 | 1375.00 | 1335.00 | 1353.50 | +1.42% | 2,502,000 |
| 2026-03-09 | 1303.00 | 1342.00 | 1302.50 | 1334.50 | -2.84% | 2,322,200 |
| 2026-03-06 | 1353.50 | 1380.50 | 1353.50 | 1373.50 | +0.92% | 1,423,600 |
| 2026-03-05 | 1383.00 | 1396.00 | 1353.00 | 1361.00 | +0.93% | 2,238,300 |
| 2026-03-04 | 1382.00 | 1382.00 | 1328.00 | 1348.50 | -3.40% | 2,564,500 |
| 2026-03-03 | 1436.00 | 1446.00 | 1390.50 | 1396.00 | -4.02% | 1,858,800 |
| 2026-03-02 | 1450.00 | 1461.00 | 1430.50 | 1454.50 | -1.05% | 1,835,500 |
| 2026-02-27 | 1461.00 | 1472.00 | 1449.00 | 1470.00 | +0.65% | 2,264,200 |
| 2026-02-26 | 1474.00 | 1482.00 | 1458.00 | 1460.50 | +1.00% | 1,508,000 |
| 2026-02-25 | 1450.00 | 1452.00 | 1437.00 | 1446.00 | +0.38% | 1,230,700 |
| 2026-02-24 | 1437.00 | 1456.00 | 1436.00 | 1440.50 | -0.59% | 1,917,200 |
| 2026-02-20 | 1460.50 | 1463.00 | 1445.00 | 1449.00 | -1.76% | 1,504,800 |
| 2026-02-19 | 1480.00 | 1480.50 | 1465.00 | 1475.00 | -0.34% | 1,451,400 |
| 2026-02-18 | 1463.50 | 1487.00 | 1461.50 | 1480.00 | +1.79% | 1,633,700 |
| 2026-02-17 | 1481.50 | 1481.50 | 1451.00 | 1454.00 | -1.72% | 1,060,400 |
| 2026-02-16 | 1475.00 | 1488.50 | 1472.00 | 1479.50 | +1.06% | 1,341,100 |
| 2026-02-13 | 1495.00 | 1508.50 | 1458.50 | 1464.00 | -3.40% | 3,242,000 |
| 2026-02-12 | 1580.00 | 1585.50 | 1515.50 | 1515.50 | -3.69% | 2,737,600 |
| 2026-02-10 | 1543.50 | 1577.00 | 1543.00 | 1573.50 | +1.98% | 2,213,900 |
| 2026-02-09 | 1542.50 | 1571.50 | 1521.50 | 1543.00 | +2.70% | 3,868,400 |
| 2026-02-06 | 1516.00 | 1532.50 | 1489.50 | 1502.50 | +5.03% | 5,178,800 |
| 2026-02-05 | 1465.00 | 1479.00 | 1430.50 | 1430.50 | -1.62% | 3,327,600 |
| 2026-02-04 | 1415.00 | 1456.50 | 1411.50 | 1454.00 | +2.00% | 2,748,000 |
| 2026-02-03 | 1398.00 | 1431.50 | 1383.00 | 1425.50 | +3.45% | 2,567,000 |
| 2026-02-02 | 1392.00 | 1392.00 | 1370.00 | 1378.00 | +1.17% | 2,151,800 |
| 2026-01-30 | 1351.00 | 1368.00 | 1335.50 | 1362.00 | +1.26% | 2,681,300 |
| 2026-01-29 | 1325.50 | 1345.50 | 1316.50 | 1345.00 | +0.98% | 1,760,300 |
| 2026-01-28 | 1322.00 | 1352.50 | 1322.00 | 1332.00 | -1.48% | 1,925,700 |
| 2026-01-27 | 1356.00 | 1365.00 | 1348.00 | 1352.00 | -0.70% | 1,859,400 |
| 2026-01-26 | 1375.00 | 1379.00 | 1353.00 | 1361.50 | -2.89% | 2,302,700 |
| 2026-01-23 | 1415.50 | 1417.00 | 1396.50 | 1402.00 | -0.50% | 1,564,900 |
| 2026-01-22 | 1397.00 | 1414.00 | 1391.50 | 1409.00 | +2.10% | 2,157,800 |
| 2026-01-21 | 1409.00 | 1413.50 | 1380.00 | 1380.00 | -4.07% | 2,574,000 |
| 2026-01-20 | 1459.00 | 1462.50 | 1434.50 | 1438.50 | -1.67% | 1,363,700 |
| 2026-01-19 | 1472.50 | 1476.50 | 1446.00 | 1463.00 | -1.28% | 1,708,000 |
| 2026-01-16 | 1458.50 | 1484.00 | 1452.50 | 1482.00 | +0.88% | 1,717,900 |
| 2026-01-15 | 1460.50 | 1472.00 | 1439.50 | 1469.00 | +0.17% | 1,874,700 |
| 2026-01-14 | 1452.00 | 1474.50 | 1445.00 | 1466.50 | +1.88% | 1,730,500 |
| 2026-01-13 | 1450.00 | 1462.00 | 1433.50 | 1439.50 | +1.48% | 2,301,400 |
| 2026-01-09 | 1435.00 | 1445.50 | 1417.50 | 1418.50 | -0.42% | 2,497,700 |
| 2026-01-08 | 1430.50 | 1435.00 | 1406.50 | 1424.50 | +0.42% | 2,176,400 |
| 2026-01-07 | 1416.00 | 1433.00 | 1401.50 | 1418.50 | +0.64% | 3,592,100 |
| 2026-01-06 | 1385.50 | 1409.50 | 1384.50 | 1409.50 | +2.29% | 2,104,300 |
| 2026-01-05 | 1385.00 | 1397.00 | 1370.00 | 1378.00 | +0.29% | 1,676,800 |
| 2025-12-30 | 1367.50 | 1380.50 | 1364.00 | 1374.00 | -0.07% | 1,268,000 |
| 2025-12-29 | 1369.50 | 1380.00 | 1366.00 | 1375.00 | +0.62% | 1,016,000 |
| 2025-12-26 | 1376.50 | 1380.00 | 1363.00 | 1366.50 | -0.15% | 910,300 |
| 2025-12-25 | 1379.50 | 1381.00 | 1367.50 | 1368.50 | -0.29% | 758,700 |
| 2025-12-24 | 1395.00 | 1399.00 | 1372.50 | 1372.50 | -2.00% | 1,188,400 |
| 2025-12-23 | 1395.50 | 1418.00 | 1389.00 | 1400.50 | -0.39% | 1,368,300 |
| 2025-12-22 | 1399.50 | 1408.00 | 1386.00 | 1406.00 | +3.00% | 2,260,300 |
| 2025-12-19 | 1359.00 | 1381.00 | 1359.00 | 1365.00 | +0.66% | 5,019,400 |
| 2025-12-18 | 1374.50 | 1376.00 | 1347.00 | 1356.00 | -1.38% | 3,041,500 |
| 2025-12-17 | 1375.00 | 1383.00 | 1366.00 | 1375.00 | -0.97% | 2,092,600 |
| 2025-12-16 | 1387.50 | 1405.00 | 1383.50 | 1388.50 | +0.07% | 2,550,700 |
| 2025-12-15 | 1386.00 | 1394.50 | 1367.50 | 1387.50 | +0.25% | 1,956,200 |
| 2025-12-12 | 1389.00 | 1398.00 | 1367.00 | 1384.00 | +1.24% | 2,096,200 |
| 2025-12-11 | 1400.00 | 1401.50 | 1367.00 | 1367.00 | -1.97% | 1,477,900 |
| 2025-12-10 | 1398.00 | 1412.50 | 1383.00 | 1394.50 | +0.29% | 2,123,400 |
| 2025-12-09 | 1388.00 | 1397.50 | 1370.00 | 1390.50 | +0.69% | 1,585,100 |
| 2025-12-08 | 1357.50 | 1381.00 | 1352.50 | 1381.00 | +1.28% | 1,556,600 |
| 2025-12-05 | 1369.50 | 1385.00 | 1358.00 | 1363.50 | -1.37% | 2,174,600 |
| 2025-12-04 | 1371.00 | 1386.50 | 1362.00 | 1382.50 | +0.04% | 2,198,300 |
| 2025-12-03 | 1377.50 | 1393.00 | 1375.00 | 1382.00 | +0.33% | 1,563,000 |
| 2025-12-02 | 1375.00 | 1389.50 | 1371.00 | 1377.50 | +0.88% | 1,703,700 |
| 2025-12-01 | 1404.00 | 1423.50 | 1365.50 | 1365.50 | -2.53% | 2,451,500 |
| 2025-11-28 | 1381.50 | 1405.50 | 1378.00 | 1401.00 | +1.41% | 1,703,400 |
| 2025-11-27 | 1392.00 | 1397.50 | 1381.50 | 1381.50 | -0.75% | 1,251,700 |
| 2025-11-26 | 1377.50 | 1399.00 | 1372.00 | 1392.00 | +0.65% | 2,338,800 |
| 2025-11-25 | 1391.00 | 1400.00 | 1380.50 | 1383.00 | -0.11% | 2,498,200 |
| 2025-11-21 | 1344.00 | 1393.00 | 1343.50 | 1384.50 | +2.78% | 3,176,400 |
| 2025-11-20 | 1352.50 | 1352.50 | 1335.50 | 1347.00 | +1.85% | 1,882,000 |
| 2025-11-19 | 1350.50 | 1354.00 | 1320.00 | 1322.50 | -2.00% | 1,916,800 |
| 2025-11-18 | 1355.00 | 1360.00 | 1348.00 | 1349.50 | -1.17% | 1,644,800 |
| 2025-11-17 | 1379.50 | 1380.00 | 1360.00 | 1365.50 | -1.05% | 1,372,500 |
| 2025-11-14 | 1360.50 | 1386.00 | 1352.00 | 1380.00 | +1.32% | 1,916,600 |
| 2025-11-13 | 1371.00 | 1371.00 | 1356.00 | 1362.00 | -0.77% | 1,664,500 |
| 2025-11-12 | 1394.00 | 1403.50 | 1364.00 | 1372.50 | -0.58% | 2,734,600 |
| 2025-11-11 | 1368.00 | 1380.50 | 1356.00 | 1380.50 | +0.91% | 2,455,300 |
| 2025-11-10 | 1373.00 | 1387.50 | 1341.00 | 1368.00 | +3.05% | 3,549,000 |
| 2025-11-07 | 1300.00 | 1331.00 | 1299.50 | 1327.50 | +1.92% | 2,910,800 |
| 2025-11-06 | 1325.00 | 1334.00 | 1302.50 | 1302.50 | -0.57% | 2,516,200 |
| 2025-11-05 | 1343.00 | 1356.00 | 1290.50 | 1310.00 | -2.24% | 3,731,500 |
| 2025-11-04 | 1326.00 | 1362.00 | 1326.00 | 1340.00 | +1.21% | 2,624,700 |
| 2025-10-31 | 1336.50 | 1354.50 | 1324.00 | 1324.00 | -1.19% | 2,257,300 |
| 2025-10-30 | 1320.00 | 1343.50 | 1316.00 | 1340.00 | +1.59% | 5,633,800 |
| 2025-10-29 | 1330.50 | 1336.00 | 1317.00 | 1319.00 | +0.23% | 2,479,300 |
| 2025-10-28 | 1361.50 | 1362.00 | 1316.00 | 1316.00 | -4.81% | 2,953,000 |
| 2025-10-27 | 1372.50 | 1385.00 | 1368.50 | 1382.50 | +1.65% | 1,979,400 |
| 2025-10-24 | 1350.00 | 1368.50 | 1342.00 | 1360.00 | +0.55% | 1,617,900 |
| 2025-10-23 | 1341.50 | 1356.00 | 1328.50 | 1352.50 | -0.62% | 2,035,500 |
| 2025-10-22 | 1340.00 | 1362.00 | 1334.50 | 1361.00 | +1.53% | 1,879,100 |
| 2025-10-21 | 1344.00 | 1359.50 | 1340.50 | 1340.50 | +0.04% | 2,036,800 |
| 2025-10-20 | 1349.00 | 1356.50 | 1337.00 | 1340.00 | +0.90% | 1,310,100 |
| 2025-10-17 | 1334.50 | 1335.00 | 1322.00 | 1328.00 | -0.71% | 1,249,900 |
| 2025-10-16 | 1338.00 | 1343.00 | 1326.00 | 1337.50 | +0.19% | 1,868,400 |
| 2025-10-15 | 1313.50 | 1337.00 | 1313.00 | 1335.00 | +2.10% | 1,400,200 |
| 2025-10-14 | 1320.50 | 1330.00 | 1301.00 | 1307.50 | -3.08% | 2,780,000 |
| 2025-10-10 | 1378.00 | 1392.00 | 1338.00 | 1349.00 | -3.26% | 3,596,400 |
| 2025-10-09 | 1392.50 | 1408.00 | 1385.50 | 1394.50 | +1.60% | 3,747,900 |
| 2025-10-08 | 1373.00 | 1386.50 | 1365.50 | 1372.50 | +0.00% | 2,216,100 |
| 2025-10-07 | 1346.00 | 1381.00 | 1339.00 | 1372.50 | +1.93% | 2,628,000 |
| 2025-10-06 | 1345.50 | 1362.50 | 1332.00 | 1346.50 | +3.50% | 3,258,400 |
| 2025-10-03 | 1267.00 | 1302.50 | 1265.00 | 1301.00 | +2.56% | 1,832,800 |
| 2025-10-02 | 1259.00 | 1275.50 | 1255.00 | 1268.50 | -0.98% | 2,082,300 |
| 2025-10-01 | 1302.00 | 1304.00 | 1280.50 | 1281.00 | -1.95% | 2,280,600 |
| 2025-09-30 | 1314.00 | 1324.50 | 1303.50 | 1306.50 | -0.46% | 1,860,500 |
| 2025-09-29 | 1330.50 | 1340.00 | 1309.00 | 1312.50 | -2.96% | 2,237,300 |
| 2025-09-26 | 1350.00 | 1364.50 | 1343.00 | 1352.50 | -0.66% | 2,030,100 |
| 2025-09-25 | 1354.50 | 1363.50 | 1350.00 | 1361.50 | +0.15% | 2,113,100 |
| 2025-09-24 | 1363.00 | 1368.50 | 1347.50 | 1359.50 | -0.07% | 2,030,600 |
| 2025-09-22 | 1335.00 | 1369.00 | 1333.00 | 1360.50 | +2.37% | 1,892,800 |
| 2025-09-19 | 1374.00 | 1381.50 | 1328.00 | 1329.00 | -3.10% | 4,446,800 |
| 2025-09-18 | 1367.00 | 1374.00 | 1353.50 | 1371.50 | +0.40% | 1,394,500 |
| 2025-09-17 | 1368.00 | 1375.50 | 1356.50 | 1366.00 | -1.34% | 1,745,000 |
| 2025-09-16 | 1388.50 | 1402.50 | 1380.00 | 1384.50 | -0.22% | 1,899,200 |
| 2025-09-12 | 1387.00 | 1394.00 | 1360.00 | 1387.50 | +1.06% | 2,313,400 |
| 2025-09-11 | 1385.50 | 1385.50 | 1359.00 | 1373.00 | -0.90% | 2,320,800 |
| 2025-09-10 | 1383.50 | 1385.50 | 1366.50 | 1385.50 | +0.29% | 2,147,900 |
| 2025-09-09 | 1391.00 | 1405.50 | 1381.50 | 1381.50 | -0.68% | 2,502,800 |
| 2025-09-08 | 1372.00 | 1391.00 | 1369.00 | 1391.00 | +2.13% | 2,834,400 |
| 2025-09-05 | 1347.00 | 1370.00 | 1340.50 | 1362.00 | +1.23% | 2,698,300 |
| 2025-09-04 | 1340.00 | 1349.00 | 1328.50 | 1345.50 | -0.63% | 2,656,700 |
| 2025-09-03 | 1349.00 | 1370.00 | 1345.50 | 1354.00 | -0.44% | 2,298,900 |
| 2025-09-02 | 1343.00 | 1368.50 | 1342.00 | 1360.00 | +1.34% | 2,565,400 |
| 2025-09-01 | 1314.00 | 1342.00 | 1313.50 | 1342.00 | +2.05% | 2,100,700 |
| 2025-08-29 | 1324.00 | 1340.50 | 1315.00 | 1315.00 | -1.02% | 3,815,100 |
| 2025-08-28 | 1302.00 | 1332.50 | 1300.00 | 1328.50 | +2.04% | 3,397,500 |
| 2025-08-27 | 1302.00 | 1317.50 | 1298.50 | 1302.00 | +0.08% | 3,856,400 |
| 2025-08-26 | 1318.00 | 1344.50 | 1289.00 | 1301.00 | -1.36% | 48,948,300 |
| 2025-08-25 | 1321.50 | 1331.50 | 1311.00 | 1319.00 | -0.45% | 5,603,300 |
| 2025-08-22 | 1305.50 | 1325.00 | 1299.50 | 1325.00 | +1.49% | 3,563,400 |
| 2025-08-21 | 1321.00 | 1329.50 | 1295.50 | 1305.50 | -1.84% | 4,431,300 |
| 2025-08-20 | 1348.50 | 1357.50 | 1330.00 | 1330.00 | -0.75% | 5,164,400 |
| 2025-08-19 | 1342.00 | 1351.00 | 1334.50 | 1340.00 | -0.67% | 2,933,000 |
| 2025-08-18 | 1348.50 | 1353.50 | 1338.00 | 1349.00 | +0.07% | 2,930,900 |
| 2025-08-15 | 1330.00 | 1348.00 | 1324.50 | 1348.00 | +0.15% | 3,925,100 |
| 2025-08-14 | 1347.00 | 1358.50 | 1328.50 | 1346.00 | -0.92% | 3,225,000 |
| 2025-08-13 | 1366.50 | 1392.00 | 1342.50 | 1358.50 | -0.69% | 4,673,600 |
| 2025-08-12 | 1328.00 | 1375.50 | 1319.00 | 1368.00 | +2.97% | 5,118,200 |
| 2025-08-08 | 1330.50 | 1348.50 | 1297.00 | 1328.50 | -0.60% | 5,696,200 |
| 2025-08-07 | 1344.00 | 1347.00 | 1329.50 | 1336.50 | -0.22% | 2,869,100 |
| 2025-08-06 | 1334.00 | 1352.50 | 1330.00 | 1339.50 | +0.90% | 2,254,000 |
| 2025-08-05 | 1330.50 | 1342.00 | 1323.00 | 1327.50 | +0.00% | 1,702,800 |
| 2025-08-04 | 1320.00 | 1333.00 | 1307.00 | 1327.50 | -1.19% | 2,337,000 |
| 2025-08-01 | 1341.00 | 1353.50 | 1332.00 | 1343.50 | +0.98% | 2,324,000 |
| 2025-07-31 | 1317.50 | 1331.00 | 1310.00 | 1330.50 | +0.80% | 2,210,000 |
| 2025-07-30 | 1310.00 | 1322.50 | 1303.50 | 1320.00 | +0.65% | 1,524,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+3.24%). Worst month: Mar (-2.84%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is RICOH COMPANY,LTD.'s (7752.T) latest close?
1616.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 7752.T's 52-week high and low?
1665.00 high and 1255.00 low over the trailing 52 weeks, as of 2026-08-07.
What is RICOH COMPANY,LTD.'s strongest and weakest month historically?
Historically, 7752.T's strongest calendar month has been Feb (average +3.24%) and its weakest Mar (average -2.84%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.