Ryohin Keikaku Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2025	32.08	32.19	32.08	32.19	32.19	-6.70%	1,178
Apr 23, 2025	31.87	34.50	31.87	34.50	34.50	-0.61%	1,746
Apr 22, 2025	38.67	38.67	30.28	34.71	34.71	-11.72%	5,070
Apr 21, 2025	39.38	39.38	39.32	39.32	39.32	23.65%	1,967
Apr 17, 2025	31.80	31.80	31.80	31.80	31.80	-	34
Apr 16, 2025	31.80	31.80	31.80	31.80	31.80	0.09%	1,436
Apr 15, 2025	27.81	31.77	27.81	31.77	31.77	9.97%	846
Apr 14, 2025	31.80	31.80	28.89	28.89	28.89	-2.20%	861
Apr 11, 2025	29.54	29.54	29.54	29.54	29.54	-	180
Apr 10, 2025	30.99	30.99	26.43	29.54	29.54	-0.67%	1,416
Apr 9, 2025	31.84	31.84	28.57	29.74	29.74	-4.03%	1,381
Apr 8, 2025	27.99	30.99	27.99	30.99	30.99	20.55%	692
Apr 7, 2025	25.71	25.71	25.71	25.71	25.71	-	136
Apr 4, 2025	24.61	25.71	24.61	25.71	25.71	-6.00%	600
Apr 3, 2025	27.35	27.35	27.35	27.35	27.35	-	60
Apr 2, 2025	27.36	28.22	27.35	27.35	27.35	8.47%	4,278
Apr 1, 2025	25.22	25.22	25.22	25.22	25.22	-	26