Skip to main content
logo
Riken Vitamin Co., Ltd. (TYO:4526)
Japan flag Japan · Delayed Price · Currency is JPY
2,825.00
+43.00 (1.55%)
May 15, 2026, 3:30 PM JST

Riken Vitamin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,781.002,825.002,770.002,825.002,825.001.55%78,300
May 14, 20262,850.002,851.002,737.002,782.002,782.004.39%163,100
May 13, 20262,703.002,709.002,662.002,665.002,665.00-1.91%142,300
May 12, 20262,730.002,747.002,706.002,717.002,717.00-0.48%45,300
May 11, 20262,700.002,741.002,695.002,730.002,730.001.15%59,900
May 8, 20262,740.002,745.002,690.002,699.002,699.00-1.85%117,100
May 7, 20262,775.002,779.002,750.002,750.002,750.00-0.72%45,700
May 1, 20262,775.002,779.002,745.002,770.002,770.000.04%44,900
Apr 30, 20262,752.002,787.002,742.002,769.002,769.000.62%85,600
Apr 28, 20262,753.002,762.002,741.002,752.002,752.00-0.15%61,000
Apr 27, 20262,739.002,771.002,730.002,756.002,756.000.58%76,300
Apr 24, 20262,743.002,756.002,714.002,740.002,740.000.04%67,900
Apr 23, 20262,751.002,751.002,731.002,739.002,739.00-0.58%78,900
Apr 22, 20262,823.002,826.002,755.002,755.002,755.00-2.37%95,800
Apr 21, 20262,860.002,871.002,822.002,822.002,822.00-1.33%53,700
Apr 20, 20262,891.002,893.002,847.002,860.002,860.00-0.14%52,500
Apr 17, 20262,875.002,893.002,864.002,864.002,864.00-0.38%39,300
Apr 16, 20262,934.002,935.002,875.002,875.002,875.00-1.68%51,900
Apr 15, 20262,907.002,925.002,907.002,924.002,924.000.72%39,100
Apr 14, 20262,944.002,944.002,892.002,903.002,903.00-0.96%61,000
Apr 13, 20262,924.002,950.002,914.002,931.002,931.000.21%56,400
Apr 10, 20262,963.002,965.002,917.002,925.002,925.00-0.61%49,100
Apr 9, 20262,965.002,985.002,943.002,943.002,943.00-0.57%54,800
Apr 8, 20262,990.002,992.002,953.002,960.002,960.00-0.27%64,400
Apr 7, 20262,960.002,985.002,952.002,968.002,968.000.58%38,000
Apr 6, 20262,943.002,960.002,938.002,951.002,951.000.27%49,800
Apr 3, 20262,943.002,953.002,927.002,943.002,943.000.48%53,600
Apr 2, 20262,905.002,938.002,905.002,929.002,929.000.24%60,200
Apr 1, 20262,903.002,922.002,890.002,922.002,922.001.74%54,000
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