Riken Technos Corporation (TYO:4220)
Japan · Delayed Price · Currency is JPY 1,235.00
-8.00 (-0.64%)
Sep 12, 2025, 3:30 PM JST
Riken Technos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,224.00 | 1,243.00 | 1,224.00 | 1,243.00 | 1,243.00 | 1.55% | 83,800 |
| Sep 10, 2025 | 1,230.00 | 1,234.00 | 1,222.00 | 1,224.00 | 1,224.00 | -0.49% | 39,800 |
| Sep 9, 2025 | 1,247.00 | 1,255.00 | 1,228.00 | 1,230.00 | 1,230.00 | -0.08% | 63,100 |
| Sep 8, 2025 | 1,220.00 | 1,232.00 | 1,219.00 | 1,231.00 | 1,231.00 | 1.32% | 64,000 |
| Sep 5, 2025 | 1,202.00 | 1,217.00 | 1,202.00 | 1,215.00 | 1,215.00 | 1.08% | 54,600 |
| Sep 4, 2025 | 1,201.00 | 1,209.00 | 1,194.00 | 1,202.00 | 1,202.00 | 0.17% | 66,800 |
| Sep 3, 2025 | 1,200.00 | 1,216.00 | 1,196.00 | 1,200.00 | 1,200.00 | - | 98,700 |
| Sep 2, 2025 | 1,207.00 | 1,212.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0.42% | 59,300 |
| Sep 1, 2025 | 1,178.00 | 1,205.00 | 1,173.00 | 1,195.00 | 1,195.00 | 1.44% | 86,400 |
| Aug 29, 2025 | 1,179.00 | 1,182.00 | 1,172.00 | 1,178.00 | 1,178.00 | -0.42% | 36,800 |
| Aug 28, 2025 | 1,185.00 | 1,188.00 | 1,178.00 | 1,183.00 | 1,183.00 | -0.50% | 45,700 |
| Aug 27, 2025 | 1,174.00 | 1,197.00 | 1,160.00 | 1,189.00 | 1,189.00 | 1.36% | 98,400 |
| Aug 26, 2025 | 1,201.00 | 1,203.00 | 1,173.00 | 1,173.00 | 1,173.00 | -2.57% | 56,600 |
| Aug 25, 2025 | 1,220.00 | 1,223.00 | 1,200.00 | 1,204.00 | 1,204.00 | -1.23% | 48,100 |
| Aug 22, 2025 | 1,207.00 | 1,226.00 | 1,203.00 | 1,219.00 | 1,219.00 | 1.25% | 70,300 |
| Aug 21, 2025 | 1,209.00 | 1,214.00 | 1,202.00 | 1,204.00 | 1,204.00 | -0.50% | 36,300 |
| Aug 20, 2025 | 1,209.00 | 1,219.00 | 1,203.00 | 1,210.00 | 1,210.00 | 0.41% | 52,300 |
| Aug 19, 2025 | 1,208.00 | 1,214.00 | 1,202.00 | 1,205.00 | 1,205.00 | -0.25% | 48,300 |
| Aug 18, 2025 | 1,199.00 | 1,209.00 | 1,195.00 | 1,208.00 | 1,208.00 | 1.09% | 70,300 |
| Aug 15, 2025 | 1,198.00 | 1,198.00 | 1,180.00 | 1,195.00 | 1,195.00 | - | 54,600 |
| Aug 14, 2025 | 1,196.00 | 1,198.00 | 1,188.00 | 1,195.00 | 1,195.00 | 0.50% | 56,100 |
| Aug 13, 2025 | 1,185.00 | 1,201.00 | 1,177.00 | 1,189.00 | 1,189.00 | 0.25% | 61,500 |
| Aug 12, 2025 | 1,184.00 | 1,194.00 | 1,175.00 | 1,186.00 | 1,186.00 | 0.08% | 87,700 |
| Aug 8, 2025 | 1,176.00 | 1,188.00 | 1,175.00 | 1,185.00 | 1,185.00 | 1.02% | 63,800 |
| Aug 7, 2025 | 1,155.00 | 1,184.00 | 1,152.00 | 1,173.00 | 1,173.00 | 1.56% | 81,400 |
| Aug 6, 2025 | 1,169.00 | 1,169.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.17% | 54,100 |
| Aug 5, 2025 | 1,166.00 | 1,171.00 | 1,146.00 | 1,157.00 | 1,157.00 | -1.87% | 94,700 |
| Aug 4, 2025 | 1,146.00 | 1,179.00 | 1,140.00 | 1,179.00 | 1,179.00 | 0.34% | 58,800 |
| Aug 1, 2025 | 1,175.00 | 1,198.00 | 1,171.00 | 1,175.00 | 1,175.00 | 0.51% | 181,900 |
| Jul 31, 2025 | 1,110.00 | 1,187.00 | 1,100.00 | 1,169.00 | 1,169.00 | 5.60% | 200,200 |
| Jul 30, 2025 | 1,100.00 | 1,107.00 | 1,092.00 | 1,107.00 | 1,107.00 | 0.36% | 155,400 |
| Jul 29, 2025 | 1,096.00 | 1,107.00 | 1,090.00 | 1,103.00 | 1,103.00 | - | 79,200 |
| Jul 28, 2025 | 1,122.00 | 1,122.00 | 1,098.00 | 1,103.00 | 1,103.00 | -1.78% | 86,600 |
| Jul 25, 2025 | 1,126.00 | 1,128.00 | 1,108.00 | 1,123.00 | 1,123.00 | -0.27% | 53,200 |
| Jul 24, 2025 | 1,115.00 | 1,131.00 | 1,112.00 | 1,126.00 | 1,126.00 | 2.18% | 103,600 |
| Jul 23, 2025 | 1,100.00 | 1,110.00 | 1,091.00 | 1,102.00 | 1,102.00 | 0.82% | 108,300 |
| Jul 22, 2025 | 1,088.00 | 1,106.00 | 1,086.00 | 1,093.00 | 1,093.00 | 0.37% | 42,200 |
| Jul 18, 2025 | 1,095.00 | 1,097.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.09% | 33,500 |
| Jul 17, 2025 | 1,080.00 | 1,093.00 | 1,079.00 | 1,090.00 | 1,090.00 | 0.09% | 53,500 |
| Jul 16, 2025 | 1,110.00 | 1,118.00 | 1,089.00 | 1,089.00 | 1,089.00 | -1.89% | 59,000 |
| Jul 15, 2025 | 1,120.00 | 1,121.00 | 1,108.00 | 1,110.00 | 1,110.00 | -0.63% | 83,400 |
| Jul 14, 2025 | 1,108.00 | 1,120.00 | 1,105.00 | 1,117.00 | 1,117.00 | 0.81% | 64,900 |
| Jul 11, 2025 | 1,093.00 | 1,112.00 | 1,093.00 | 1,108.00 | 1,108.00 | 1.00% | 78,200 |
| Jul 10, 2025 | 1,093.00 | 1,099.00 | 1,091.00 | 1,097.00 | 1,097.00 | 0.37% | 77,400 |
| Jul 9, 2025 | 1,088.00 | 1,103.00 | 1,088.00 | 1,093.00 | 1,093.00 | 0.46% | 66,700 |
| Jul 8, 2025 | 1,085.00 | 1,094.00 | 1,085.00 | 1,088.00 | 1,088.00 | 0.28% | 47,900 |
| Jul 7, 2025 | 1,096.00 | 1,097.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.00% | 55,700 |
| Jul 4, 2025 | 1,091.00 | 1,100.00 | 1,091.00 | 1,096.00 | 1,096.00 | 0.55% | 48,800 |
| Jul 3, 2025 | 1,086.00 | 1,095.00 | 1,084.00 | 1,090.00 | 1,090.00 | 0.46% | 62,400 |
| Jul 2, 2025 | 1,082.00 | 1,096.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 36,800 |