Ryohin Keikaku Co., Ltd. (FRA:3RK)
Germany · Delayed Price · Currency is EUR 17.70
+0.10 (0.57%)
Last updated: Sep 9, 2025, 3:29 PM CET
Ryohin Keikaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.70 | 17.70 | 17.60 | 17.70 | - | 0.57% | 400 |
| Sep 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -1.12% | 400 |
| Sep 5, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | - | 4.71% | 400 |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -1.16% | 400 |
| Sep 3, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | - | -11.79% | 400 |
| Sep 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | - |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | - |
| Aug 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | - |
| Aug 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | - |
| Aug 27, 2025 | 19.40 | 19.70 | 19.40 | 19.50 | - | -0.51% | 900 |
| Aug 26, 2025 | 19.60 | 19.60 | 19.30 | 19.60 | - | 0.51% | - |
| Aug 25, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | - | -2.50% | 200 |
| Aug 22, 2025 | 20.00 | 20.40 | 20.00 | 20.00 | - | -1.48% | 24 |
| Aug 21, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | - | -0.98% | - |
| Aug 20, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | - | -0.97% | - |
| Aug 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | - |
| Aug 18, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | - | -0.48% | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.48% | - |
| Aug 14, 2025 | 20.80 | 20.80 | 20.70 | 20.70 | - | -2.82% | - |
| Aug 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Aug 12, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | 1.43% | - |
| Aug 11, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | - | 0.48% | - |
| Aug 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | -1.88% | - |
| Aug 7, 2025 | 21.20 | 21.60 | 21.20 | 21.30 | - | 1.43% | 100 |
| Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Aug 5, 2025 | 21.00 | 21.20 | 20.90 | 21.00 | - | -2.33% | 50 |
| Aug 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | 0.94% | - |
| Aug 1, 2025 | 21.30 | 21.30 | 21.20 | 21.30 | - | 2.40% | - |
| Jul 31, 2025 | 20.80 | 21.10 | 20.80 | 20.80 | - | - | 122 |
| Jul 30, 2025 | 20.80 | 20.80 | 20.70 | 20.80 | - | -1.89% | - |
| Jul 29, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | - | 4.95% | 32 |
| Jul 28, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | - | -1.46% | - |
| Jul 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2.50% | - |
| Jul 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | - |
| Jul 23, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | - | -2.91% | 150 |
| Jul 22, 2025 | 20.40 | 20.60 | 20.30 | 20.60 | - | 8.42% | - |
| Jul 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -2.56% | - |
| Jul 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 2.63% | - |
| Jul 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -1.55% | - |
| Jul 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1.58% | - |
| Jul 15, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | - | -5.00% | - |
| Jul 14, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | - | -1.48% | - |
| Jul 11, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | - | 0.50% | - |
| Jul 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -3.35% | - |
| Jul 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | - |
| Jul 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | - |
| Jul 7, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 3.98% | - |
| Jul 4, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | - | 1.01% | 80 |
| Jul 3, 2025 | 19.50 | 19.90 | 19.40 | 19.90 | - | -1.49% | 20 |
| Jul 2, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | - | -0.98% | - |