Skip to main content
logo
Riken Vitamin Co., Ltd. (TYO:4526)
Japan flag Japan · Delayed Price · Currency is JPY
2,973.00
+36.00 (1.23%)
Mar 10, 2026, 10:03 AM JST

Riken Vitamin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,989.002,996.002,944.002,996.002,996.00-0.10%92,700
Mar 5, 20263,025.003,035.002,981.002,999.002,999.001.39%71,500
Mar 4, 20263,025.003,025.002,931.002,958.002,958.00-3.18%168,200
Mar 3, 20263,070.003,070.003,040.003,055.003,055.00-0.97%63,100
Mar 2, 20263,075.003,095.003,055.003,085.003,085.00-0.48%58,000
Feb 27, 20263,040.003,100.003,040.003,100.003,100.002.31%78,300
Feb 26, 20263,045.003,055.003,020.003,030.003,030.00-0.33%60,100
Feb 25, 20263,040.003,055.003,025.003,040.003,040.000.16%57,700
Feb 24, 20263,025.003,055.003,005.003,035.003,035.001.17%71,500
Feb 20, 20263,070.003,070.003,000.003,000.003,000.00-2.91%119,000
Feb 19, 20263,085.003,090.003,055.003,090.003,090.000.16%55,100
Feb 18, 20263,090.003,095.003,065.003,085.003,085.000.65%40,100
Feb 17, 20263,100.003,105.003,065.003,065.003,065.00-0.97%51,400
Feb 16, 20263,065.003,110.003,060.003,095.003,095.001.14%71,400
Feb 13, 20263,100.003,100.003,040.003,060.003,060.00-6.56%166,300
Feb 12, 20263,255.003,285.003,250.003,275.003,275.000.61%49,000
Feb 10, 20263,255.003,270.003,240.003,255.003,255.00-0.15%49,000
Feb 9, 20263,260.003,275.003,225.003,260.003,260.001.72%47,200
Feb 6, 20263,230.003,240.003,195.003,205.003,205.00-0.16%37,500
Feb 5, 20263,200.003,230.003,195.003,210.003,210.000.63%76,900
Feb 4, 20263,160.003,200.003,160.003,190.003,190.000.95%40,900
Feb 3, 20263,165.003,185.003,150.003,160.003,160.00-0.16%42,500
Feb 2, 20263,135.003,180.003,135.003,165.003,165.001.93%67,700
Jan 30, 20263,095.003,120.003,085.003,105.003,105.000.65%39,900
Jan 29, 20263,095.003,095.003,065.003,085.003,085.00-0.32%51,100
Jan 28, 20263,100.003,100.003,065.003,095.003,095.00-0.64%59,100
Jan 27, 20263,100.003,125.003,095.003,115.003,115.000.48%30,200
Jan 26, 20263,120.003,120.003,080.003,100.003,100.00-0.96%62,500
Jan 23, 20263,120.003,130.003,100.003,130.003,130.000.81%36,700
Jan 22, 20263,085.003,115.003,070.003,105.003,105.000.98%31,700
Jan 21, 20263,100.003,100.003,050.003,075.003,075.00-1.60%55,000
Jan 20, 20263,130.003,135.003,110.003,125.003,125.00-40,400
Jan 19, 20263,055.003,135.003,055.003,125.003,125.002.63%63,800
Jan 16, 20263,035.003,045.003,015.003,045.003,045.00-26,700
Jan 15, 20263,045.003,080.003,040.003,045.003,045.00-55,100
Jan 14, 20263,020.003,050.003,015.003,045.003,045.001.16%40,300
Jan 13, 20263,000.003,040.002,992.003,010.003,010.000.67%84,600
Jan 9, 20263,005.003,020.002,983.002,990.002,990.000.03%42,100
Jan 8, 20263,005.003,015.002,989.002,989.002,989.00-0.53%42,300
Jan 7, 20263,000.003,010.002,985.003,005.003,005.00-35,800
Jan 6, 20262,990.003,010.002,979.003,005.003,005.001.04%56,500
Jan 5, 20262,973.002,985.002,962.002,974.002,974.000.24%45,600
Dec 30, 20252,981.002,984.002,962.002,967.002,967.00-0.44%28,600
Dec 29, 20252,992.002,997.002,962.002,980.002,980.00-0.07%49,700
Dec 26, 20252,990.002,997.002,967.002,982.002,982.00-0.27%37,900
Dec 25, 20252,969.003,000.002,950.002,990.002,990.001.36%107,200
Dec 24, 20252,969.002,969.002,942.002,950.002,950.00-0.64%37,800
Dec 23, 20252,978.002,999.002,962.002,969.002,969.00-0.64%96,000
Dec 22, 20252,973.002,995.002,959.002,988.002,988.000.74%73,500
Dec 19, 20252,944.002,968.002,928.002,966.002,966.000.75%60,800