Riken Technos Corporation (TYO:4220)
Japan · Delayed Price · Currency is JPY 1,558.00
-5.00 (-0.32%)
May 26, 2026, 3:30 PM JST
Riken Technos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,581.00 | 1,588.00 | 1,528.00 | 1,562.00 | 1,562.00 | -0.26% | 128,000 |
| May 21, 2026 | 1,599.00 | 1,599.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.63% | 78,600 |
| May 20, 2026 | 1,625.00 | 1,625.00 | 1,568.00 | 1,576.00 | 1,576.00 | -3.90% | 81,100 |
| May 19, 2026 | 1,655.00 | 1,664.00 | 1,614.00 | 1,640.00 | 1,640.00 | -0.67% | 110,000 |
| May 18, 2026 | 1,680.00 | 1,686.00 | 1,648.00 | 1,651.00 | 1,651.00 | -1.78% | 53,700 |
| May 15, 2026 | 1,703.00 | 1,722.00 | 1,662.00 | 1,681.00 | 1,681.00 | -2.10% | 67,600 |
| May 14, 2026 | 1,714.00 | 1,717.00 | 1,700.00 | 1,717.00 | 1,717.00 | 0.18% | 82,300 |
| May 13, 2026 | 1,706.00 | 1,714.00 | 1,694.00 | 1,714.00 | 1,714.00 | 1.00% | 80,100 |
| May 12, 2026 | 1,711.00 | 1,731.00 | 1,697.00 | 1,697.00 | 1,697.00 | 0.24% | 54,300 |
| May 11, 2026 | 1,690.00 | 1,707.00 | 1,681.00 | 1,693.00 | 1,693.00 | 0.83% | 61,800 |
| May 8, 2026 | 1,660.00 | 1,687.00 | 1,645.00 | 1,679.00 | 1,679.00 | -1.06% | 178,000 |
| May 7, 2026 | 1,681.00 | 1,705.00 | 1,645.00 | 1,697.00 | 1,697.00 | 2.11% | 106,600 |
| May 1, 2026 | 1,662.00 | 1,687.00 | 1,640.00 | 1,662.00 | 1,662.00 | 0.12% | 123,000 |
| Apr 30, 2026 | 1,636.00 | 1,781.00 | 1,626.00 | 1,660.00 | 1,660.00 | -0.95% | 346,200 |
| Apr 28, 2026 | 1,650.00 | 1,676.00 | 1,639.00 | 1,676.00 | 1,676.00 | 2.57% | 98,300 |
| Apr 27, 2026 | 1,648.00 | 1,654.00 | 1,624.00 | 1,634.00 | 1,634.00 | -0.67% | 82,000 |
| Apr 24, 2026 | 1,677.00 | 1,677.00 | 1,637.00 | 1,645.00 | 1,645.00 | -0.90% | 91,500 |
| Apr 23, 2026 | 1,661.00 | 1,670.00 | 1,638.00 | 1,660.00 | 1,660.00 | -0.66% | 102,600 |
| Apr 22, 2026 | 1,714.00 | 1,716.00 | 1,671.00 | 1,671.00 | 1,671.00 | -3.24% | 75,400 |
| Apr 21, 2026 | 1,720.00 | 1,744.00 | 1,718.00 | 1,727.00 | 1,727.00 | 0.94% | 80,400 |
| Apr 20, 2026 | 1,756.00 | 1,756.00 | 1,702.00 | 1,711.00 | 1,711.00 | -1.78% | 68,300 |
| Apr 17, 2026 | 1,784.00 | 1,784.00 | 1,742.00 | 1,742.00 | 1,742.00 | -2.95% | 56,200 |
| Apr 16, 2026 | 1,815.00 | 1,815.00 | 1,787.00 | 1,795.00 | 1,795.00 | -0.11% | 105,200 |
| Apr 15, 2026 | 1,790.00 | 1,813.00 | 1,787.00 | 1,797.00 | 1,797.00 | 0.90% | 122,200 |
| Apr 14, 2026 | 1,765.00 | 1,785.00 | 1,765.00 | 1,781.00 | 1,781.00 | 1.02% | 104,800 |
| Apr 13, 2026 | 1,767.00 | 1,775.00 | 1,747.00 | 1,763.00 | 1,763.00 | -0.23% | 51,700 |
| Apr 10, 2026 | 1,793.00 | 1,809.00 | 1,765.00 | 1,767.00 | 1,767.00 | -0.79% | 70,600 |
| Apr 9, 2026 | 1,815.00 | 1,820.00 | 1,776.00 | 1,781.00 | 1,781.00 | -1.87% | 104,100 |
| Apr 8, 2026 | 1,815.00 | 1,818.00 | 1,789.00 | 1,815.00 | 1,815.00 | 3.66% | 105,200 |
| Apr 7, 2026 | 1,750.00 | 1,768.00 | 1,740.00 | 1,751.00 | 1,751.00 | 0.29% | 59,800 |
| Apr 6, 2026 | 1,730.00 | 1,752.00 | 1,723.00 | 1,746.00 | 1,746.00 | 1.33% | 56,300 |
| Apr 3, 2026 | 1,714.00 | 1,730.00 | 1,712.00 | 1,723.00 | 1,723.00 | 0.82% | 36,700 |
| Apr 2, 2026 | 1,752.00 | 1,770.00 | 1,701.00 | 1,709.00 | 1,709.00 | -2.45% | 75,300 |
| Apr 1, 2026 | 1,713.00 | 1,752.00 | 1,704.00 | 1,752.00 | 1,752.00 | 5.42% | 87,500 |
| Mar 31, 2026 | 1,652.00 | 1,690.00 | 1,649.00 | 1,662.00 | 1,662.00 | -0.89% | 109,800 |
| Mar 30, 2026 | 1,636.00 | 1,679.00 | 1,628.00 | 1,677.00 | 1,677.00 | -0.89% | 207,800 |
| Mar 27, 2026 | 1,708.00 | 1,733.00 | 1,696.00 | 1,726.00 | 1,692.00 | 0.47% | 207,900 |
| Mar 26, 2026 | 1,724.00 | 1,731.00 | 1,690.00 | 1,718.00 | 1,684.16 | -0.06% | 163,500 |
| Mar 25, 2026 | 1,728.00 | 1,737.00 | 1,719.00 | 1,719.00 | 1,685.14 | 1.84% | 105,500 |
| Mar 24, 2026 | 1,698.00 | 1,702.00 | 1,674.00 | 1,688.00 | 1,654.75 | 2.37% | 98,000 |
| Mar 23, 2026 | 1,681.00 | 1,681.00 | 1,628.00 | 1,649.00 | 1,616.52 | -3.11% | 157,400 |
| Mar 19, 2026 | 1,740.00 | 1,740.00 | 1,702.00 | 1,702.00 | 1,668.47 | -4.33% | 152,800 |
| Mar 18, 2026 | 1,753.00 | 1,782.00 | 1,753.00 | 1,779.00 | 1,743.96 | 1.77% | 125,900 |
| Mar 17, 2026 | 1,772.00 | 1,798.00 | 1,738.00 | 1,748.00 | 1,713.57 | 0.75% | 201,800 |
| Mar 16, 2026 | 1,733.00 | 1,751.00 | 1,716.00 | 1,735.00 | 1,700.82 | 0.70% | 89,500 |
| Mar 13, 2026 | 1,708.00 | 1,745.00 | 1,702.00 | 1,723.00 | 1,689.06 | -1.26% | 81,700 |
| Mar 12, 2026 | 1,781.00 | 1,782.00 | 1,730.00 | 1,745.00 | 1,710.63 | -2.02% | 169,200 |
| Mar 11, 2026 | 1,798.00 | 1,803.00 | 1,767.00 | 1,781.00 | 1,745.92 | 0.45% | 90,800 |
| Mar 10, 2026 | 1,763.00 | 1,802.00 | 1,740.00 | 1,773.00 | 1,738.07 | 2.90% | 178,800 |
| Mar 9, 2026 | 1,688.00 | 1,732.00 | 1,674.00 | 1,723.00 | 1,689.06 | -3.74% | 256,200 |