Ryohin Keikaku Co., Ltd. (RYKKY)
OTCMKTS · Delayed Price · Currency is USD
11.61
+0.62 (5.64%)
Feb 11, 2026, 4:00 PM EST
Ryohin Keikaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.13 | 11.61 | 11.13 | 11.61 | 11.61 | 5.64% | 3,257 |
| Feb 10, 2026 | 10.95 | 11.00 | 10.95 | 10.99 | 10.99 | 5.17% | 1,016 |
| Feb 9, 2026 | 10.23 | 10.46 | 10.23 | 10.45 | 10.45 | 0.05% | 1,267 |
| Feb 5, 2026 | 10.78 | 10.78 | 10.42 | 10.45 | 10.45 | 3.62% | 3,738 |
| Feb 4, 2026 | 10.00 | 10.08 | 10.00 | 10.08 | 10.08 | -6.23% | 7,439 |
| Feb 2, 2026 | 10.10 | 10.75 | 10.10 | 10.75 | 10.75 | 9.69% | 1,898 |
| Jan 30, 2026 | 9.48 | 9.80 | 9.48 | 9.80 | 9.80 | -3.45% | 1,358 |
| Jan 29, 2026 | 9.45 | 10.15 | 9.45 | 10.15 | 10.15 | 2.99% | 4,003 |
| Jan 28, 2026 | 10.09 | 10.09 | 9.63 | 9.86 | 9.86 | -0.35% | 1,260 |
| Jan 27, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | -1.93% | 15,832 |
| Jan 26, 2026 | 10.01 | 10.18 | 9.99 | 10.09 | 10.09 | 0.95% | 88,490 |
| Jan 23, 2026 | 9.47 | 9.99 | 9.47 | 9.99 | 9.99 | 3.74% | 997 |
| Jan 22, 2026 | 9.11 | 9.75 | 9.11 | 9.63 | 9.63 | -6.50% | 2,971 |
| Jan 21, 2026 | 9.89 | 10.30 | 9.89 | 10.30 | 10.30 | 4.57% | 777 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.50% | 1,262 |
| Jan 16, 2026 | 10.02 | 10.02 | 9.70 | 10.00 | 10.00 | 3.09% | 6,924 |
| Jan 15, 2026 | 10.00 | 10.01 | 9.70 | 9.70 | 9.70 | 1.04% | 1,330 |
| Jan 14, 2026 | 9.58 | 9.67 | 9.52 | 9.60 | 9.60 | 7.20% | 3,730 |
| Jan 13, 2026 | 8.80 | 9.25 | 8.80 | 8.96 | 8.96 | -4.53% | 4,668 |
| Jan 12, 2026 | 9.11 | 9.39 | 9.11 | 9.38 | 9.38 | 1.63% | 3,767 |
| Jan 9, 2026 | 9.10 | 9.23 | 9.10 | 9.23 | 9.23 | 4.77% | 2,731 |
| Jan 8, 2026 | 8.90 | 9.25 | 8.81 | 8.81 | 8.81 | -3.93% | 1,754 |
| Jan 7, 2026 | 9.18 | 9.22 | 8.95 | 9.17 | 9.17 | -1.71% | 6,020 |
| Jan 6, 2026 | 9.25 | 9.45 | 9.25 | 9.33 | 9.33 | 2.25% | 10,632 |
| Jan 5, 2026 | 9.10 | 9.37 | 9.02 | 9.13 | 9.13 | 2.41% | 3,397 |
| Jan 2, 2026 | 8.94 | 9.13 | 8.91 | 8.91 | 8.91 | 0.50% | 1,469 |
| Dec 31, 2025 | 8.95 | 8.95 | 8.81 | 8.87 | 8.87 | -3.10% | 5,787 |
| Dec 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.69% | 660 |
| Dec 29, 2025 | 9.10 | 9.23 | 8.91 | 8.91 | 8.91 | -3.36% | 3,171 |
| Dec 26, 2025 | 9.15 | 9.22 | 9.15 | 9.22 | 9.22 | -4.46% | 416 |
| Dec 24, 2025 | 9.05 | 9.65 | 9.05 | 9.65 | 9.65 | 0.26% | 1,988 |
| Dec 23, 2025 | 9.74 | 9.97 | 9.51 | 9.63 | 9.63 | -1.13% | 2,852 |
| Dec 22, 2025 | 9.50 | 9.74 | 9.50 | 9.74 | 9.74 | 0.44% | 1,195 |
| Dec 19, 2025 | 9.79 | 9.92 | 9.69 | 9.69 | 9.69 | 2.02% | 6,087 |
| Dec 18, 2025 | 9.78 | 9.78 | 9.50 | 9.50 | 9.50 | -2.46% | 6,282 |
| Dec 17, 2025 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 0.83% | 628 |
| Dec 15, 2025 | 9.80 | 9.99 | 9.66 | 9.66 | 9.66 | -1.33% | 2,673 |
| Dec 12, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.60% | 536 |
| Dec 11, 2025 | 9.87 | 9.91 | 9.64 | 9.64 | 9.64 | 1.32% | 849 |
| Dec 10, 2025 | 9.64 | 9.64 | 9.51 | 9.51 | 9.51 | 0.42% | 1,832 |
| Dec 9, 2025 | 9.77 | 9.77 | 9.47 | 9.47 | 9.47 | -1.20% | 7,373 |
| Dec 8, 2025 | 9.29 | 9.67 | 9.29 | 9.59 | 9.59 | -6.58% | 1,258 |
| Dec 4, 2025 | 9.41 | 10.26 | 9.41 | 10.26 | 10.26 | 8.23% | 718 |
| Dec 3, 2025 | 9.51 | 9.51 | 9.10 | 9.48 | 9.48 | -1.66% | 974 |
| Dec 2, 2025 | 9.55 | 9.92 | 9.55 | 9.64 | 9.64 | -1.53% | 1,269 |
| Dec 1, 2025 | 9.79 | 10.12 | 9.79 | 9.79 | 9.79 | -1.11% | 841 |
| Nov 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.61% | 1,179 |
| Nov 25, 2025 | 9.59 | 9.84 | 9.59 | 9.84 | 9.84 | -3.43% | 1,291 |
| Nov 24, 2025 | 9.19 | 10.19 | 9.19 | 10.19 | 10.19 | 9.92% | 6,749 |
| Nov 21, 2025 | 9.69 | 9.70 | 9.27 | 9.27 | 9.27 | -0.22% | 2,624 |