Skip to main content
logo
Riken Technos Corporation (TYO:4220)
Japan flag Japan · Delayed Price · Currency is JPY
2,459.00
+9.00 (0.37%)
Nov 4, 2026, 3:30 PM JST

Riken Technos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,411.002,505.002,374.002,459.002,459.000.37%246,400
Nov 2, 20262,396.002,470.002,379.002,450.002,450.004.43%303,500
Oct 30, 20262,542.002,579.002,305.002,346.002,346.00-8.18%366,400
Oct 29, 20262,570.002,576.002,512.002,555.002,555.000.24%268,600
Oct 28, 20262,547.002,576.002,531.002,549.002,549.001.55%174,900
Oct 27, 20262,490.002,528.002,456.002,510.002,510.002.74%184,900
Oct 26, 20262,486.002,488.002,435.002,443.002,443.000.12%138,500
Oct 23, 20262,435.002,448.002,375.002,440.002,440.000.08%167,700
Oct 22, 20262,456.002,463.002,422.002,438.002,438.000.49%127,100
Oct 21, 20262,469.002,482.002,420.002,426.002,426.000.29%121,000
Oct 20, 20262,508.002,509.002,416.002,419.002,419.00-3.28%121,600
Oct 19, 20262,458.002,510.002,440.002,501.002,501.001.01%203,200
Oct 16, 20262,441.002,488.002,408.002,476.002,476.003.55%159,500
Oct 15, 20262,406.002,425.002,365.002,391.002,391.00-2.25%162,200
Oct 14, 20262,452.002,474.002,427.002,446.002,446.00-0.24%137,100
Oct 13, 20262,445.002,468.002,413.002,452.002,452.000.33%197,200
Oct 9, 20262,370.002,444.002,360.002,444.002,444.002.69%176,400
Oct 8, 20262,408.002,416.002,368.002,380.002,380.00-2.34%149,800
Oct 7, 20262,381.002,448.002,369.002,437.002,437.001.20%164,900
Oct 6, 20262,398.002,426.002,380.002,408.002,408.000.54%146,200
Oct 5, 20262,374.002,408.002,330.002,395.002,395.002.13%136,800
Oct 2, 20262,350.002,390.002,305.002,345.002,345.001.56%271,400
Oct 1, 20262,302.002,316.002,258.002,309.002,309.000.35%174,900
Sep 30, 20262,316.002,331.002,276.002,301.002,301.00-1.20%186,100
Sep 29, 20262,379.002,384.002,324.002,329.002,329.00-1.27%150,100
Sep 28, 20262,446.002,454.002,400.002,401.002,359.00-1.03%373,800
Sep 25, 20262,403.002,458.002,382.002,426.002,383.562.19%348,200
Sep 24, 20262,369.002,390.002,363.002,374.002,332.470.47%243,600
Sep 18, 20262,387.002,396.002,348.002,363.002,321.66-0.63%165,000
Sep 17, 20262,402.002,402.002,360.002,378.002,336.40-0.08%133,200
Sep 16, 20262,352.002,390.002,352.002,380.002,338.371.41%142,600
Sep 15, 20262,312.002,347.002,295.002,347.002,305.941.21%85,300
Sep 14, 20262,316.002,323.002,281.002,319.002,278.430.09%107,300
Sep 11, 20262,310.002,337.002,283.002,317.002,276.47-2.28%118,900
Sep 10, 20262,397.002,397.002,358.002,371.002,329.52-0.92%62,200
Sep 9, 20262,365.002,415.002,359.002,393.002,351.141.18%104,200
Sep 8, 20262,431.002,439.002,364.002,365.002,323.63-3.59%115,200
Sep 7, 20262,476.002,485.002,445.002,453.002,410.09-1.01%59,500
Sep 4, 20262,466.002,494.002,402.002,478.002,434.650.08%160,600
Sep 3, 20262,546.002,549.002,464.002,476.002,432.69-1.94%117,200
Sep 2, 20262,571.002,630.002,515.002,525.002,480.83-2.92%166,400
Sep 1, 20262,586.002,644.002,550.002,601.002,555.50-0.34%139,300
Aug 31, 20262,627.002,636.002,574.002,610.002,564.34-0.95%140,400
Aug 28, 20262,679.002,694.002,633.002,635.002,588.91-1.53%113,900
Aug 27, 20262,663.002,688.002,640.002,676.002,629.190.49%143,500
Aug 26, 20262,628.002,704.002,581.002,663.002,616.421.33%191,000
Aug 25, 20262,656.002,674.002,618.002,628.002,582.03-1.09%158,600
Aug 24, 20262,659.002,688.002,631.002,657.002,610.52-0.08%148,600
Aug 21, 20262,670.002,672.002,631.002,659.002,612.49-0.78%87,300
Aug 20, 20262,634.002,704.002,614.002,680.002,633.121.75%137,300