Ricoh Company, Ltd. RICOY
10.76 USD -0.10 (-0.92%)
Regular-session close
10.80 Day range 10.80
8.00 52-week range 12.27
- YTD
- +19.29%
- 1 year
- +20.76%
RICOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | -0.10 | -0.92% | 200 |
| Nov 12, 2026 | 10.56 | 10.86 | 10.56 | 10.86 | +0.76 | +7.52% | 3,300 |
| Nov 11, 2026 | 10.45 | 10.79 | 10.10 | 10.10 | -0.31 | -2.98% | 10,700 |
| Nov 10, 2026 | 10.18 | 10.41 | 10.18 | 10.41 | -0.25 | -2.35% | 2,100 |
| Nov 9, 2026 | 10.90 | 10.90 | 10.66 | 10.66 | -0.38 | -3.44% | 600 |
| Nov 6, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | -0.72 | -6.12% | 800 |
| Nov 5, 2026 | 11.76 | 11.97 | 11.23 | 11.76 | +0.43 | +3.80% | 6,500 |
| Nov 4, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 11.30 | 11.33 | 11.30 | 11.33 | -0.67 | -5.58% | 800 |
| Nov 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | -0.27 | -2.20% | 3,200 |
| Oct 26, 2026 | 12.22 | 12.27 | 12.22 | 12.27 | +0.64 | +5.50% | 2,500 |
| Oct 23, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 11.60 | 11.63 | 11.60 | 11.63 | +1.03 | +9.72% | 2,200 |
| Oct 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 10.75 | 10.75 | 10.60 | 10.60 | -0.75 | -6.61% | 400 |
| Oct 16, 2026 | 11.22 | 11.35 | 11.22 | 11.35 | +0.50 | +4.61% | 800 |
| Oct 15, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | -0.27 | -2.43% | 400 |
| Oct 9, 2026 | 11.30 | 11.31 | 11.12 | 11.12 | +0.28 | +2.58% | 1,600 |
| Oct 8, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | -0.10 | -0.91% | 300 |
| Oct 7, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | -0.12 | -1.08% | 300 |
| Oct 6, 2026 | 11.05 | 11.06 | 11.05 | 11.06 | +0.54 | +5.13% | 900 |
| Oct 5, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | -0.44 | -4.01% | 400 |
| Sep 17, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | +0.26 | +2.43% | 200 |
| Sep 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | +0.21 | +2.00% | 400 |
| Sep 2, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | +0.94 | +9.84% | 300 |
| Sep 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the RICOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.