Riken Technos Corporation (TYO:4220)
Japan · Delayed Price · Currency is JPY 2,363.00
-15.00 (-0.63%)
Sep 18, 2026, 3:30 PM JST
Riken Technos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,387.00 | 2,396.00 | 2,348.00 | 2,363.00 | 2,363.00 | -0.63% | 165,000 |
| Sep 17, 2026 | 2,402.00 | 2,402.00 | 2,360.00 | 2,378.00 | 2,378.00 | -0.08% | 133,200 |
| Sep 16, 2026 | 2,352.00 | 2,390.00 | 2,352.00 | 2,380.00 | 2,380.00 | 1.41% | 142,600 |
| Sep 15, 2026 | 2,312.00 | 2,347.00 | 2,295.00 | 2,347.00 | 2,347.00 | 1.21% | 85,300 |
| Sep 14, 2026 | 2,316.00 | 2,323.00 | 2,281.00 | 2,319.00 | 2,319.00 | 0.09% | 107,300 |
| Sep 11, 2026 | 2,310.00 | 2,337.00 | 2,283.00 | 2,317.00 | 2,317.00 | -2.28% | 118,900 |
| Sep 10, 2026 | 2,397.00 | 2,397.00 | 2,358.00 | 2,371.00 | 2,371.00 | -0.92% | 62,200 |
| Sep 9, 2026 | 2,365.00 | 2,415.00 | 2,359.00 | 2,393.00 | 2,393.00 | 1.18% | 104,200 |
| Sep 8, 2026 | 2,431.00 | 2,439.00 | 2,364.00 | 2,365.00 | 2,365.00 | -3.59% | 115,200 |
| Sep 7, 2026 | 2,476.00 | 2,485.00 | 2,445.00 | 2,453.00 | 2,453.00 | -1.01% | 59,500 |
| Sep 4, 2026 | 2,466.00 | 2,494.00 | 2,402.00 | 2,478.00 | 2,478.00 | 0.08% | 160,600 |
| Sep 3, 2026 | 2,546.00 | 2,549.00 | 2,464.00 | 2,476.00 | 2,476.00 | -1.94% | 117,200 |
| Sep 2, 2026 | 2,571.00 | 2,630.00 | 2,515.00 | 2,525.00 | 2,525.00 | -2.92% | 166,400 |
| Sep 1, 2026 | 2,586.00 | 2,644.00 | 2,550.00 | 2,601.00 | 2,601.00 | -0.34% | 139,300 |
| Aug 31, 2026 | 2,627.00 | 2,636.00 | 2,574.00 | 2,610.00 | 2,610.00 | -0.95% | 140,400 |
| Aug 28, 2026 | 2,679.00 | 2,694.00 | 2,633.00 | 2,635.00 | 2,635.00 | -1.53% | 113,900 |
| Aug 27, 2026 | 2,663.00 | 2,688.00 | 2,640.00 | 2,676.00 | 2,676.00 | 0.49% | 143,500 |
| Aug 26, 2026 | 2,628.00 | 2,704.00 | 2,581.00 | 2,663.00 | 2,663.00 | 1.33% | 191,000 |
| Aug 25, 2026 | 2,656.00 | 2,674.00 | 2,618.00 | 2,628.00 | 2,628.00 | -1.09% | 158,600 |
| Aug 24, 2026 | 2,659.00 | 2,688.00 | 2,631.00 | 2,657.00 | 2,657.00 | -0.08% | 148,600 |
| Aug 21, 2026 | 2,670.00 | 2,672.00 | 2,631.00 | 2,659.00 | 2,659.00 | -0.78% | 87,300 |
| Aug 20, 2026 | 2,634.00 | 2,704.00 | 2,614.00 | 2,680.00 | 2,680.00 | 1.75% | 137,300 |
| Aug 19, 2026 | 2,658.00 | 2,709.00 | 2,626.00 | 2,634.00 | 2,634.00 | -3.13% | 139,800 |
| Aug 18, 2026 | 2,719.00 | 2,759.00 | 2,691.00 | 2,719.00 | 2,719.00 | - | 121,200 |
| Aug 17, 2026 | 2,740.00 | 2,753.00 | 2,689.00 | 2,719.00 | 2,719.00 | 0.59% | 186,300 |
| Aug 14, 2026 | 2,722.00 | 2,760.00 | 2,691.00 | 2,703.00 | 2,703.00 | -0.99% | 153,800 |
| Aug 13, 2026 | 2,739.00 | 2,757.00 | 2,709.00 | 2,730.00 | 2,730.00 | 0.59% | 143,000 |
| Aug 12, 2026 | 2,781.00 | 2,788.00 | 2,680.00 | 2,714.00 | 2,714.00 | -0.62% | 179,600 |
| Aug 10, 2026 | 2,884.00 | 2,886.00 | 2,731.00 | 2,731.00 | 2,731.00 | -3.74% | 195,100 |
| Aug 7, 2026 | 2,900.00 | 2,915.00 | 2,765.00 | 2,837.00 | 2,837.00 | 0.25% | 280,100 |
| Aug 6, 2026 | 2,810.00 | 2,886.00 | 2,761.00 | 2,830.00 | 2,830.00 | 0.75% | 388,200 |
| Aug 5, 2026 | 2,673.00 | 2,814.00 | 2,640.00 | 2,809.00 | 2,809.00 | 5.09% | 375,100 |
| Aug 4, 2026 | 2,599.00 | 2,718.00 | 2,576.00 | 2,673.00 | 2,673.00 | 1.98% | 424,800 |
| Aug 3, 2026 | 2,465.00 | 2,695.00 | 2,402.00 | 2,621.00 | 2,621.00 | 18.28% | 913,500 |
| Jul 31, 2026 | 1,820.00 | 2,216.00 | 1,781.00 | 2,216.00 | 2,216.00 | 22.03% | 170,600 |
| Jul 30, 2026 | 1,766.00 | 1,841.00 | 1,754.00 | 1,816.00 | 1,816.00 | 1.62% | 150,800 |
| Jul 29, 2026 | 1,814.00 | 1,814.00 | 1,752.00 | 1,787.00 | 1,787.00 | -0.39% | 91,600 |
| Jul 28, 2026 | 1,805.00 | 1,836.00 | 1,785.00 | 1,794.00 | 1,794.00 | -2.02% | 93,300 |
| Jul 27, 2026 | 1,830.00 | 1,838.00 | 1,797.00 | 1,831.00 | 1,831.00 | 0.44% | 63,300 |
| 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 |