Skip to main content
logo
Riken Vitamin Co., Ltd. (TYO:4526)
Japan flag Japan · Delayed Price · Currency is JPY
2,922.00
+50.00 (1.74%)
Apr 1, 2026, 3:30 PM JST

Riken Vitamin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,859.002,903.002,855.002,872.002,872.000.38%81,700
Mar 30, 20262,819.002,861.002,805.002,861.002,861.00-2.15%107,000
Mar 27, 20262,919.002,943.002,916.002,924.002,869.000.41%175,000
Mar 26, 20262,910.002,912.002,888.002,912.002,857.230.38%111,600
Mar 25, 20262,910.002,915.002,895.002,901.002,846.430.59%93,700
Mar 24, 20262,867.002,884.002,850.002,884.002,829.752.31%70,300
Mar 23, 20262,860.002,869.002,804.002,819.002,765.98-1.95%172,600
Mar 19, 20262,895.002,900.002,875.002,875.002,820.92-1.47%145,100
Mar 18, 20262,871.002,918.002,871.002,918.002,863.111.81%60,100
Mar 17, 20262,892.002,894.002,866.002,866.002,812.090.21%70,700
Mar 16, 20262,883.002,893.002,860.002,860.002,806.20-0.73%91,200
Mar 13, 20262,890.002,902.002,878.002,881.002,826.81-0.62%115,800
Mar 12, 20262,950.002,950.002,890.002,899.002,844.47-1.76%150,100
Mar 11, 20262,991.002,993.002,951.002,951.002,895.49-0.64%77,700
Mar 10, 20262,968.002,997.002,953.002,970.002,914.131.12%70,600
Mar 9, 20262,952.002,956.002,911.002,937.002,881.76-1.97%130,100
Mar 6, 20262,989.002,996.002,944.002,996.002,939.65-0.10%92,700
Mar 5, 20263,025.003,035.002,981.002,999.002,942.591.39%71,500
Mar 4, 20263,025.003,025.002,931.002,958.002,902.36-3.18%168,200
Mar 3, 20263,070.003,070.003,040.003,055.002,997.54-0.97%63,100
Mar 2, 20263,075.003,095.003,055.003,085.003,026.97-0.48%58,000
Feb 27, 20263,040.003,100.003,040.003,100.003,041.692.31%78,300
Feb 26, 20263,045.003,055.003,020.003,030.002,973.01-0.33%60,100
Feb 25, 20263,040.003,055.003,025.003,040.002,982.820.16%57,700
Feb 24, 20263,025.003,055.003,005.003,035.002,977.911.17%71,500
Feb 20, 20263,070.003,070.003,000.003,000.002,943.57-2.91%119,000
Feb 19, 20263,085.003,090.003,055.003,090.003,031.880.16%55,100
Feb 18, 20263,090.003,095.003,065.003,085.003,026.970.65%40,100
Feb 17, 20263,100.003,105.003,065.003,065.003,007.35-0.97%51,400
Feb 16, 20263,065.003,110.003,060.003,095.003,036.781.14%71,400
Feb 13, 20263,100.003,100.003,040.003,060.003,002.44-6.56%166,300
Feb 12, 20263,255.003,285.003,250.003,275.003,213.400.61%49,000
Feb 10, 20263,255.003,270.003,240.003,255.003,193.77-0.15%49,000
Feb 9, 20263,260.003,275.003,225.003,260.003,198.681.72%47,200
Feb 6, 20263,230.003,240.003,195.003,205.003,144.71-0.16%37,500
Feb 5, 20263,200.003,230.003,195.003,210.003,149.620.63%76,900
Feb 4, 20263,160.003,200.003,160.003,190.003,130.000.95%40,900
Feb 3, 20263,165.003,185.003,150.003,160.003,100.56-0.16%42,500
Feb 2, 20263,135.003,180.003,135.003,165.003,105.471.93%67,700
Jan 30, 20263,095.003,120.003,085.003,105.003,046.600.65%39,900
Jan 29, 20263,095.003,095.003,065.003,085.003,026.97-0.32%51,100
Jan 28, 20263,100.003,100.003,065.003,095.003,036.78-0.64%59,100
Jan 27, 20263,100.003,125.003,095.003,115.003,056.410.48%30,200
Jan 26, 20263,120.003,120.003,080.003,100.003,041.69-0.96%62,500
Jan 23, 20263,120.003,130.003,100.003,130.003,071.130.81%36,700
Jan 22, 20263,085.003,115.003,070.003,105.003,046.600.98%31,700
Jan 21, 20263,100.003,100.003,050.003,075.003,017.16-1.60%55,000
Jan 20, 20263,130.003,135.003,110.003,125.003,066.22-40,400
Jan 19, 20263,055.003,135.003,055.003,125.003,066.222.63%63,800
Jan 16, 20263,035.003,045.003,015.003,045.002,987.72-26,700