Ryohin Keikaku Co., Ltd. (RYKKY)
OTCMKTS · Delayed Price · Currency is USD
9.30
-0.14 (-1.49%)
Oct 6, 2025, 3:42 PM EDT
Ryohin Keikaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 9.00 | 9.32 | 9.00 | 9.18 | - | -2.75% | 1,602 |
| Oct 3, 2025 | 9.50 | 9.59 | 9.08 | 9.44 | 9.44 | -6.63% | 3,344 |
| Oct 2, 2025 | 10.13 | 10.13 | 9.85 | 10.11 | 10.11 | 1.10% | 1,030 |
| Oct 1, 2025 | 10.35 | 10.35 | 9.96 | 10.00 | 10.00 | -3.57% | 2,018 |
| Sep 30, 2025 | 10.00 | 10.37 | 10.00 | 10.37 | 10.37 | -3.26% | 1,546 |
| Sep 29, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.94% | 149 |
| Sep 26, 2025 | 11.21 | 11.21 | 10.50 | 10.62 | 10.62 | -0.19% | 7,361 |
| Sep 25, 2025 | 10.32 | 10.64 | 10.05 | 10.64 | 10.64 | 3.10% | 1,380 |
| Sep 24, 2025 | 10.20 | 10.32 | 10.20 | 10.32 | 10.32 | 0.26% | 1,101 |
| Sep 23, 2025 | 9.76 | 10.77 | 9.76 | 10.29 | 10.29 | -10.03% | 1,998 |
| Sep 22, 2025 | 10.51 | 11.44 | 9.99 | 11.44 | 11.44 | 11.01% | 4,272 |
| Sep 19, 2025 | 10.50 | 10.50 | 10.30 | 10.31 | 10.31 | -6.32% | 1,934 |
| Sep 18, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | -0.72% | 901 |
| Sep 17, 2025 | 10.88 | 11.08 | 10.88 | 11.08 | 11.08 | 3.84% | 488 |
| Sep 16, 2025 | 10.87 | 11.06 | 10.67 | 10.67 | 10.67 | 0.09% | 5,599 |
| Sep 15, 2025 | 11.05 | 11.05 | 10.66 | 10.66 | 10.66 | -2.65% | 2,246 |
| Sep 12, 2025 | 10.92 | 10.95 | 10.91 | 10.95 | 10.95 | 0.05% | 2,187 |
| Sep 11, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 2,906 |
| Sep 10, 2025 | 10.57 | 10.95 | 10.45 | 10.95 | 10.95 | 5.54% | 1,708 |
| Sep 9, 2025 | 10.70 | 11.40 | 9.95 | 10.37 | 10.37 | -5.04% | 6,391 |
| Sep 8, 2025 | 11.35 | 11.35 | 10.32 | 10.92 | 10.92 | -4.04% | 2,481 |
| Sep 5, 2025 | 10.49 | 11.38 | 10.49 | 11.38 | 11.38 | 11.24% | 30,120 |
| Sep 4, 2025 | 10.36 | 10.56 | 9.94 | 10.23 | 10.23 | - | 22,275 |
| Sep 3, 2025 | 11.21 | 11.21 | 10.23 | 10.23 | 10.23 | 268.25% | 4,113 |
| Sep 2, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 504 |
| Aug 29, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 640 |
| Aug 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -75.00% | 184 |
| Aug 27, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 276.33% | 556 |
| Aug 26, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 1,640 |
| Aug 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -75.00% | 856 |
| Aug 22, 2025 | 11.68 | 11.81 | 11.68 | 11.81 | 11.81 | -0.48% | 12,156 |
| Aug 21, 2025 | 11.56 | 11.89 | 11.56 | 11.87 | 11.87 | 272.45% | 3,940 |
| Aug 20, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -75.00% | 496 |
| Aug 19, 2025 | 12.62 | 12.75 | 12.62 | 12.75 | 12.75 | 311.36% | 1,460 |
| Aug 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -75.00% | 136 |
| Aug 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 200 |
| Aug 14, 2025 | 12.15 | 12.40 | 12.15 | 12.40 | 12.40 | -3.22% | 1,264 |
| Aug 13, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | 320 |
| Aug 12, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 4.85% | 2,100 |
| Aug 11, 2025 | 12.13 | 12.24 | 12.13 | 12.22 | 12.22 | -0.20% | 11,260 |
| Aug 8, 2025 | 12.13 | 12.37 | 12.13 | 12.24 | 12.24 | -1.69% | 7,716 |
| Aug 7, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.04% | 1,848 |
| Aug 6, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 36 |
| Aug 5, 2025 | 10.68 | 11.11 | 10.68 | 11.11 | 11.11 | 0.57% | 1,552 |
| Aug 4, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -10.78% | 1,000 |
| Aug 1, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 5.49% | 1,148 |
| Jul 31, 2025 | 11.87 | 11.88 | 11.74 | 11.74 | 11.74 | -4.15% | 4,264 |
| Jul 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 76 |
| Jul 29, 2025 | 12.25 | 12.25 | 10.68 | 12.25 | 12.25 | 4.06% | 4,316 |
| Jul 28, 2025 | 12.37 | 12.37 | 11.56 | 11.77 | 11.77 | 0.32% | 21,140 |