Ryohin Keikaku Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	50.03	50.03	49.29	49.29	49.29	3.43%	965
Jul 7, 2025	47.66	47.66	47.66	47.66	47.66	-	63
Jul 3, 2025	47.66	47.66	47.66	47.66	47.66	-	89
Jul 2, 2025	47.66	47.66	47.66	47.66	47.66	-	80
Jul 1, 2025	48.95	48.95	47.66	47.66	47.66	2.90%	533
Jun 30, 2025	46.00	47.49	46.00	46.31	46.31	-3.71%	3,739
Jun 27, 2025	46.00	48.10	46.00	48.10	48.10	0.56%	723
Jun 26, 2025	45.76	47.83	45.76	47.83	47.83	4.53%	1,461
Jun 25, 2025	45.75	45.75	45.75	45.75	45.75	-3.29%	772
Jun 24, 2025	47.31	47.31	47.31	47.31	47.31	-	108
Jun 23, 2025	47.31	47.31	47.31	47.31	47.31	4.99%	803
Jun 20, 2025	48.05	48.05	45.06	45.06	45.06	-3.59%	2,497
Jun 18, 2025	46.74	46.74	46.74	46.74	46.74	0.99%	269
Jun 17, 2025	46.28	46.28	46.28	46.28	46.28	2.64%	1,659
Jun 16, 2025	46.00	47.57	45.09	45.09	45.09	-1.27%	2,941
Jun 13, 2025	45.67	45.67	45.67	45.67	45.67	4.99%	471
Jun 12, 2025	43.50	43.50	43.50	43.50	43.50	-	42
Jun 11, 2025	43.00	43.50	43.00	43.50	43.50	15.54%	287
Jun 10, 2025	37.65	37.65	37.65	37.65	37.65	-	38
Jun 9, 2025	37.65	37.65	37.65	37.65	37.65	-	69
Jun 6, 2025	37.65	37.65	37.65	37.65	37.65	-	32
Jun 5, 2025	37.65	37.65	37.65	37.65	37.65	-	23
Jun 4, 2025	37.65	37.65	37.65	37.65	37.65	-	5,023
Jun 3, 2025	37.65	37.65	37.65	37.65	37.65	-3.46%	228
Jun 2, 2025	37.74	39.62	37.74	39.00	39.00	3.34%	972
May 30, 2025	37.74	37.74	37.74	37.74	37.74	-	46
May 29, 2025	37.74	37.74	37.74	37.74	37.74	-	121
May 28, 2025	37.74	37.74	37.74	37.74	37.74	-	38
May 27, 2025	37.74	37.74	37.74	37.74	37.74	2.47%	432
May 23, 2025	36.83	36.83	36.83	36.83	36.83	5.23%	309
May 22, 2025	36.56	36.56	34.13	35.00	35.00	-3.65%	1,695
May 21, 2025	36.40	36.40	34.47	36.33	36.33	1.47%	1,545
May 20, 2025	35.80	35.80	35.80	35.80	35.80	-	740
May 19, 2025	35.80	35.80	35.80	35.80	35.80	-	11
May 16, 2025	33.38	36.00	33.38	35.80	35.80	7.19%	504
May 15, 2025	33.40	33.40	33.40	33.40	33.40	-	105
May 14, 2025	33.40	33.40	33.40	33.40	33.40	-	23
May 13, 2025	33.40	33.40	33.40	33.40	33.40	-	265
May 12, 2025	36.06	36.06	33.39	33.40	33.40	-2.78%	7,720
May 9, 2025	34.22	34.36	34.22	34.36	34.36	-1.12%	1,018
May 8, 2025	34.75	34.75	34.75	34.75	34.75	-	36
May 7, 2025	33.00	34.80	33.00	34.75	34.75	3.65%	3,969
May 6, 2025	33.51	33.52	33.51	33.52	33.52	9.51%	1,416
May 5, 2025	30.61	30.61	30.61	30.61	30.61	-	145
May 2, 2025	30.61	30.61	30.61	30.61	30.61	-	38
May 1, 2025	30.60	30.61	30.60	30.61	30.61	-9.97%	1,900
Apr 30, 2025	33.99	37.04	33.99	34.00	34.00	-4.49%	1,041
Apr 29, 2025	36.00	36.00	35.44	35.60	35.60	2.59%	1,051
Apr 28, 2025	32.04	34.70	32.04	34.70	34.70	7.26%	7,414
Apr 25, 2025	33.79	34.22	32.35	32.35	32.35	0.50%	876