Riken Technos Corporation (TYO:4220)
Japan · Delayed Price · Currency is JPY 1,823.00
-6.00 (-0.33%)
Jul 24, 2026, 3:30 PM JST
Riken Technos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,789.00 | 1,823.00 | 1,774.00 | 1,823.00 | 1,823.00 | -0.33% | 107,400 |
| Jul 23, 2026 | 1,811.00 | 1,836.00 | 1,811.00 | 1,829.00 | 1,829.00 | 0.33% | 56,300 |
| Jul 22, 2026 | 1,819.00 | 1,837.00 | 1,800.00 | 1,823.00 | 1,823.00 | 0.61% | 97,600 |
| Jul 21, 2026 | 1,797.00 | 1,829.00 | 1,779.00 | 1,812.00 | 1,812.00 | 2.03% | 89,500 |
| Jul 17, 2026 | 1,825.00 | 1,829.00 | 1,746.00 | 1,776.00 | 1,776.00 | -3.37% | 66,400 |
| Jul 16, 2026 | 1,867.00 | 1,867.00 | 1,821.00 | 1,838.00 | 1,838.00 | -1.82% | 75,700 |
| Jul 15, 2026 | 1,871.00 | 1,880.00 | 1,846.00 | 1,872.00 | 1,872.00 | 0.81% | 112,100 |
| Jul 14, 2026 | 1,832.00 | 1,921.00 | 1,832.00 | 1,857.00 | 1,857.00 | 2.31% | 209,300 |
| Jul 13, 2026 | 1,818.00 | 1,843.00 | 1,793.00 | 1,815.00 | 1,815.00 | 1.11% | 117,100 |
| Jul 10, 2026 | 1,823.00 | 1,836.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.17% | 119,200 |
| Jul 9, 2026 | 1,796.00 | 1,820.00 | 1,786.00 | 1,798.00 | 1,798.00 | 0.11% | 69,700 |
| Jul 8, 2026 | 1,783.00 | 1,822.00 | 1,773.00 | 1,796.00 | 1,796.00 | -0.33% | 143,600 |
| Jul 7, 2026 | 1,822.00 | 1,822.00 | 1,787.00 | 1,802.00 | 1,802.00 | -0.11% | 109,400 |
| Jul 6, 2026 | 1,775.00 | 1,804.00 | 1,765.00 | 1,804.00 | 1,804.00 | 2.73% | 123,300 |
| Jul 3, 2026 | 1,725.00 | 1,760.00 | 1,711.00 | 1,756.00 | 1,756.00 | 2.21% | 102,500 |
| Jul 2, 2026 | 1,706.00 | 1,734.00 | 1,697.00 | 1,718.00 | 1,718.00 | 1.30% | 101,000 |
| Jul 1, 2026 | 1,686.00 | 1,725.00 | 1,679.00 | 1,696.00 | 1,696.00 | 0.65% | 98,200 |
| Jun 30, 2026 | 1,696.00 | 1,713.00 | 1,674.00 | 1,685.00 | 1,685.00 | -1.12% | 120,000 |
| Jun 29, 2026 | 1,697.00 | 1,704.00 | 1,662.00 | 1,704.00 | 1,704.00 | 1.49% | 118,100 |
| Jun 26, 2026 | 1,696.00 | 1,711.00 | 1,667.00 | 1,679.00 | 1,679.00 | -1.00% | 49,600 |
| Jun 25, 2026 | 1,720.00 | 1,720.00 | 1,681.00 | 1,696.00 | 1,696.00 | 0.53% | 69,600 |
| Jun 24, 2026 | 1,705.00 | 1,706.00 | 1,655.00 | 1,687.00 | 1,687.00 | -1.11% | 113,500 |
| Jun 23, 2026 | 1,730.00 | 1,764.00 | 1,706.00 | 1,706.00 | 1,706.00 | -1.78% | 147,800 |
| Jun 22, 2026 | 1,706.00 | 1,749.00 | 1,705.00 | 1,737.00 | 1,737.00 | 1.40% | 95,200 |
| Jun 19, 2026 | 1,730.00 | 1,747.00 | 1,707.00 | 1,713.00 | 1,713.00 | -0.52% | 74,300 |
| Jun 18, 2026 | 1,717.00 | 1,737.00 | 1,711.00 | 1,722.00 | 1,722.00 | 0.64% | 55,700 |
| Jun 17, 2026 | 1,710.00 | 1,742.00 | 1,703.00 | 1,711.00 | 1,711.00 | 0.94% | 81,100 |
| Jun 16, 2026 | 1,699.00 | 1,744.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.76% | 99,200 |
| Jun 15, 2026 | 1,643.00 | 1,717.00 | 1,641.00 | 1,708.00 | 1,708.00 | 6.02% | 123,200 |
| Jun 12, 2026 | 1,622.00 | 1,638.00 | 1,601.00 | 1,611.00 | 1,611.00 | 1.13% | 124,100 |
| Jun 11, 2026 | 1,566.00 | 1,600.00 | 1,542.00 | 1,593.00 | 1,593.00 | 2.64% | 135,700 |
| Jun 10, 2026 | 1,626.00 | 1,637.00 | 1,552.00 | 1,552.00 | 1,552.00 | -5.25% | 257,800 |
| Jun 9, 2026 | 1,619.00 | 1,643.00 | 1,618.00 | 1,638.00 | 1,638.00 | 2.82% | 147,700 |
| Jun 8, 2026 | 1,580.00 | 1,610.00 | 1,559.00 | 1,593.00 | 1,593.00 | -0.62% | 102,400 |
| Jun 5, 2026 | 1,586.00 | 1,604.00 | 1,562.00 | 1,603.00 | 1,603.00 | 1.84% | 96,500 |
| Jun 4, 2026 | 1,540.00 | 1,588.00 | 1,540.00 | 1,574.00 | 1,574.00 | -1.32% | 122,900 |
| Jun 3, 2026 | 1,550.00 | 1,605.00 | 1,546.00 | 1,595.00 | 1,595.00 | 3.04% | 128,000 |
| Jun 2, 2026 | 1,505.00 | 1,557.00 | 1,487.00 | 1,548.00 | 1,548.00 | 1.24% | 125,500 |
| Jun 1, 2026 | 1,550.00 | 1,554.00 | 1,506.00 | 1,529.00 | 1,529.00 | -3.23% | 185,400 |
| May 29, 2026 | 1,554.00 | 1,596.00 | 1,545.00 | 1,580.00 | 1,580.00 | 1.61% | 120,100 |
| May 28, 2026 | 1,550.00 | 1,571.00 | 1,526.00 | 1,555.00 | 1,555.00 | 0.13% | 119,300 |
| May 27, 2026 | 1,580.00 | 1,605.00 | 1,541.00 | 1,553.00 | 1,553.00 | -0.32% | 190,800 |
| May 26, 2026 | 1,557.00 | 1,595.00 | 1,550.00 | 1,558.00 | 1,558.00 | -0.32% | 125,400 |
| May 25, 2026 | 1,580.00 | 1,621.00 | 1,562.00 | 1,563.00 | 1,563.00 | 0.06% | 147,000 |
| 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 |