Ryohin Keikaku Co., Ltd. (FRA:3RK)
Germany · Delayed Price · Currency is EUR 17.20
0.00 (0.00%)
At close: Sep 26, 2025
Ryohin Keikaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Sep 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 600 |
| Sep 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Sep 24, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 2.96% | - |
| Sep 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 480 |
| Sep 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Sep 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Sep 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 16, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Sep 15, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | - | - |
| Sep 12, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Sep 11, 2025 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Sep 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Sep 9, 2025 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | - |
| Sep 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Sep 5, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 4.71% | - |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 3, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -11.79% | 400 |
| Aug 27, 2025 | 19.40 | 19.70 | 19.40 | 19.50 | 19.44 | -0.51% | 900 |
| Aug 26, 2025 | 19.60 | 19.60 | 19.30 | 19.60 | 19.54 | 0.51% | - |
| Aug 25, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.44 | -2.50% | 200 |
| Aug 22, 2025 | 20.00 | 20.40 | 20.00 | 20.00 | 19.93 | -1.48% | 24 |
| Aug 21, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | 20.23 | -0.98% | - |
| Aug 20, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.43 | -0.97% | - |
| Aug 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.63 | - | - |
| Aug 18, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.63 | -0.48% | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.73 | 0.48% | - |
| Aug 14, 2025 | 20.80 | 20.80 | 20.70 | 20.70 | 20.63 | -2.82% | - |
| Aug 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.23 | - | - |
| Aug 12, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.23 | 1.43% | - |
| Aug 11, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 20.93 | 0.48% | - |
| Aug 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | -1.88% | - |
| Aug 7, 2025 | 21.20 | 21.60 | 21.20 | 21.30 | 21.23 | 1.43% | 100 |
| Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - | - |
| Aug 5, 2025 | 21.00 | 21.20 | 20.90 | 21.00 | 20.93 | -2.33% | 50 |
| Aug 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.43 | 0.94% | - |
| Aug 1, 2025 | 21.30 | 21.30 | 21.20 | 21.30 | 21.23 | 2.40% | - |
| Jul 31, 2025 | 20.80 | 21.10 | 20.80 | 20.80 | 20.73 | - | 122 |
| Jul 30, 2025 | 20.80 | 20.80 | 20.70 | 20.80 | 20.73 | -1.89% | - |
| Jul 29, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.13 | 4.95% | 32 |
| Jul 28, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | 20.13 | -1.46% | - |
| Jul 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.43 | 2.50% | - |
| Jul 23, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 19.93 | -2.91% | 150 |
| Jul 22, 2025 | 20.40 | 20.60 | 20.30 | 20.60 | 20.53 | 8.42% | - |
| Jul 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | -2.56% | - |
| Jul 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | 2.63% | - |
| Jul 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | -1.55% | - |
| Jul 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.24 | 1.58% | - |