Ryohin Keikaku Co., Ltd. (RYKKY)
OTCMKTS
· Delayed Price · Currency is USD
48.56
-0.73 (-1.48%)
Jul 10, 2025, 2:34 PM EDT
Ryohin Keikaku Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 45.68 | 48.56 | 45.68 | 48.56 | - | -1.48% | 483 |
Jul 9, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - | 145 |
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 |