Riken Technos Corporation (TYO:4220)
Japan · Delayed Price · Currency is JPY 1,791.00
+72.00 (4.19%)
Mar 5, 2026, 3:30 PM JST
Riken Technos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,794.00 | 1,819.00 | 1,783.00 | 1,811.00 | - | 5.35% | 32,400 |
| Mar 4, 2026 | 1,742.00 | 1,769.00 | 1,681.00 | 1,719.00 | 1,719.00 | -4.66% | 222,000 |
| Mar 3, 2026 | 1,839.00 | 1,872.00 | 1,798.00 | 1,803.00 | 1,803.00 | -2.96% | 200,300 |
| Mar 2, 2026 | 1,810.00 | 1,878.00 | 1,791.00 | 1,858.00 | 1,858.00 | 0.76% | 156,400 |
| Feb 27, 2026 | 1,820.00 | 1,855.00 | 1,798.00 | 1,844.00 | 1,844.00 | 1.43% | 112,300 |
| Feb 26, 2026 | 1,810.00 | 1,834.00 | 1,786.00 | 1,818.00 | 1,818.00 | 0.94% | 119,100 |
| Feb 25, 2026 | 1,806.00 | 1,815.00 | 1,778.00 | 1,801.00 | 1,801.00 | 1.69% | 92,900 |
| Feb 24, 2026 | 1,730.00 | 1,779.00 | 1,730.00 | 1,771.00 | 1,771.00 | 2.31% | 102,600 |
| Feb 20, 2026 | 1,755.00 | 1,756.00 | 1,727.00 | 1,731.00 | 1,731.00 | -2.15% | 71,400 |
| Feb 19, 2026 | 1,758.00 | 1,780.00 | 1,748.00 | 1,769.00 | 1,769.00 | 0.28% | 67,000 |
| Feb 18, 2026 | 1,740.00 | 1,771.00 | 1,740.00 | 1,764.00 | 1,764.00 | 1.50% | 84,400 |
| Feb 17, 2026 | 1,752.00 | 1,756.00 | 1,725.00 | 1,738.00 | 1,738.00 | -0.52% | 83,600 |
| Feb 16, 2026 | 1,762.00 | 1,762.00 | 1,730.00 | 1,747.00 | 1,747.00 | -0.29% | 80,300 |
| Feb 13, 2026 | 1,798.00 | 1,806.00 | 1,736.00 | 1,752.00 | 1,752.00 | -3.52% | 101,500 |
| Feb 12, 2026 | 1,764.00 | 1,821.00 | 1,741.00 | 1,816.00 | 1,816.00 | 3.65% | 131,800 |
| Feb 10, 2026 | 1,761.00 | 1,768.00 | 1,751.00 | 1,752.00 | 1,752.00 | 0.34% | 85,700 |
| Feb 9, 2026 | 1,798.00 | 1,798.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.92% | 110,500 |
| Feb 6, 2026 | 1,724.00 | 1,739.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.93% | 109,200 |
| Feb 5, 2026 | 1,732.00 | 1,736.00 | 1,705.00 | 1,714.00 | 1,714.00 | 0.82% | 81,800 |
| Feb 4, 2026 | 1,664.00 | 1,718.00 | 1,660.00 | 1,700.00 | 1,700.00 | 2.53% | 157,400 |
| Feb 3, 2026 | 1,675.00 | 1,682.00 | 1,650.00 | 1,658.00 | 1,658.00 | 0.18% | 186,300 |
| Feb 2, 2026 | 1,672.00 | 1,743.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.54% | 318,600 |
| Jan 30, 2026 | 1,494.00 | 1,679.00 | 1,491.00 | 1,664.00 | 1,664.00 | 9.19% | 444,500 |
| Jan 29, 2026 | 1,524.00 | 1,536.00 | 1,500.00 | 1,524.00 | 1,524.00 | -0.65% | 112,600 |
| Jan 28, 2026 | 1,557.00 | 1,557.00 | 1,529.00 | 1,534.00 | 1,534.00 | -3.28% | 73,200 |
| Jan 27, 2026 | 1,562.00 | 1,586.00 | 1,550.00 | 1,586.00 | 1,586.00 | 0.89% | 75,600 |
| Jan 26, 2026 | 1,595.00 | 1,598.00 | 1,572.00 | 1,572.00 | 1,572.00 | -3.20% | 97,300 |
| Jan 23, 2026 | 1,610.00 | 1,629.00 | 1,597.00 | 1,624.00 | 1,624.00 | 1.06% | 82,300 |
| Jan 22, 2026 | 1,585.00 | 1,611.00 | 1,585.00 | 1,607.00 | 1,607.00 | 1.39% | 89,300 |
| Jan 21, 2026 | 1,551.00 | 1,585.00 | 1,545.00 | 1,585.00 | 1,585.00 | 0.51% | 79,600 |
| Jan 20, 2026 | 1,595.00 | 1,595.00 | 1,576.00 | 1,577.00 | 1,577.00 | -1.44% | 65,700 |
| Jan 19, 2026 | 1,614.00 | 1,616.00 | 1,581.00 | 1,600.00 | 1,600.00 | -0.93% | 74,000 |
| Jan 16, 2026 | 1,591.00 | 1,627.00 | 1,585.00 | 1,615.00 | 1,615.00 | 1.00% | 63,200 |
| Jan 15, 2026 | 1,580.00 | 1,611.00 | 1,580.00 | 1,599.00 | 1,599.00 | 0.50% | 88,000 |
| Jan 14, 2026 | 1,572.00 | 1,597.00 | 1,572.00 | 1,591.00 | 1,591.00 | 1.34% | 70,000 |
| Jan 13, 2026 | 1,579.00 | 1,582.00 | 1,555.00 | 1,570.00 | 1,570.00 | 1.36% | 70,200 |
| Jan 9, 2026 | 1,561.00 | 1,575.00 | 1,546.00 | 1,549.00 | 1,549.00 | -0.51% | 75,200 |
| Jan 8, 2026 | 1,543.00 | 1,587.00 | 1,538.00 | 1,557.00 | 1,557.00 | 0.13% | 93,700 |
| Jan 7, 2026 | 1,547.00 | 1,575.00 | 1,537.00 | 1,555.00 | 1,555.00 | 0.45% | 75,100 |
| Jan 6, 2026 | 1,525.00 | 1,555.00 | 1,521.00 | 1,548.00 | 1,548.00 | 2.79% | 76,800 |
| Jan 5, 2026 | 1,540.00 | 1,542.00 | 1,500.00 | 1,506.00 | 1,506.00 | -1.89% | 94,100 |
| Dec 30, 2025 | 1,537.00 | 1,545.00 | 1,527.00 | 1,535.00 | 1,535.00 | -0.07% | 64,400 |
| Dec 29, 2025 | 1,524.00 | 1,536.00 | 1,517.00 | 1,536.00 | 1,536.00 | 0.85% | 68,700 |
| Dec 26, 2025 | 1,521.00 | 1,536.00 | 1,515.00 | 1,523.00 | 1,523.00 | -0.20% | 31,200 |
| Dec 25, 2025 | 1,537.00 | 1,537.00 | 1,514.00 | 1,526.00 | 1,526.00 | 0.13% | 38,600 |
| Dec 24, 2025 | 1,536.00 | 1,543.00 | 1,524.00 | 1,524.00 | 1,524.00 | -0.78% | 55,300 |
| Dec 23, 2025 | 1,530.00 | 1,548.00 | 1,525.00 | 1,536.00 | 1,536.00 | 0.72% | 75,500 |
| Dec 22, 2025 | 1,540.00 | 1,546.00 | 1,523.00 | 1,525.00 | 1,525.00 | -0.72% | 73,900 |
| Dec 19, 2025 | 1,500.00 | 1,539.00 | 1,500.00 | 1,536.00 | 1,536.00 | 2.33% | 125,400 |
| Dec 18, 2025 | 1,492.00 | 1,508.00 | 1,485.00 | 1,501.00 | 1,501.00 | 0.07% | 64,200 |