Riken Technos Corporation (TYO:4220)
Japan · Delayed Price · Currency is JPY 2,668.00
+5.00 (0.19%)
Aug 27, 2026, 11:30 AM JST
Riken Technos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2,663.00 | 2,688.00 | 2,640.00 | 2,674.00 | - | 0.41% | 40,300 |
| 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 |
| 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 |