Ryohin Keikaku Co., Ltd. (RYKKY)
OTCMKTS
· Delayed Price · Currency is USD
32.18
-2.32 (-6.72%)
Apr 24, 2025, 12:24 PM EDT
Ryohin Keikaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | -6.09% | 13 |
| 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 |
| Mar 31, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 108 |
| Mar 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -9.17% | 341 |
| Mar 27, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - | 76 |
| Mar 26, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 9.12% | 421 |
| Mar 25, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | - |
| Mar 24, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -4.00% | 670 |
| Mar 21, 2025 | 24.90 | 26.50 | 24.20 | 26.50 | 26.50 | 4.84% | 1,732 |
| Mar 20, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 17 |
| Mar 19, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 11 |
| Mar 18, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 87 |
| Mar 17, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 20 |
| Mar 14, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.17% | 109 |
| Mar 13, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 7.74% | 225 |
| Mar 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -6.00% | 416 |
| Mar 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 75 |
| Mar 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.99% | 486 |
| Mar 7, 2025 | 25.87 | 25.87 | 25.77 | 25.77 | 25.77 | 1.18% | 394 |
| Mar 6, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -4.59% | 138 |
| Mar 5, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 89 |
| Mar 4, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 9 |
| Mar 3, 2025 | 26.80 | 26.80 | 26.10 | 26.70 | 26.70 | 5.10% | 1,484 |
| Feb 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 20 |
| Feb 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 128 |
| Feb 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 41 |
| Feb 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -11.85% | 304 |
| Feb 24, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - | 202 |
| Feb 21, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - | 81 |
| Feb 20, 2025 | 27.34 | 28.81 | 27.34 | 28.81 | 28.81 | 5.03% | 773 |
| Feb 19, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - | 136 |
| Feb 18, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - | 29 |
| Feb 14, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 3.88% | 146 |
| Feb 13, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - | 54 |
| Feb 12, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - | 56 |