Skip to main content
logo
Riken Vitamin Co., Ltd. (TYO:4526)
Japan flag Japan · Delayed Price · Currency is JPY
3,215.00
0.00 (0.00%)
Aug 12, 2026, 3:30 PM JST

Riken Vitamin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20263,165.003,235.003,155.003,215.003,215.001.90%66,700
Aug 7, 20263,130.003,180.003,115.003,155.003,155.000.80%57,600
Aug 6, 20263,070.003,135.003,070.003,130.003,130.002.45%63,600
Aug 5, 20263,085.003,085.003,050.003,055.003,055.00-1.29%58,700
Aug 4, 20263,160.003,190.003,080.003,095.003,095.00-2.06%57,900
Aug 3, 20263,170.003,180.003,120.003,160.003,160.00-1.56%74,200
Jul 31, 20263,260.003,260.003,195.003,210.003,210.00-1.53%59,000
Jul 30, 20263,280.003,285.003,240.003,260.003,260.00-0.61%63,000
Jul 29, 20263,220.003,295.003,220.003,280.003,280.002.50%102,200
Jul 28, 20263,190.003,210.003,175.003,200.003,200.000.79%71,600
Jul 27, 20263,150.003,185.003,125.003,175.003,175.001.76%76,200
Jul 24, 20263,095.003,125.003,075.003,120.003,120.000.16%48,700
Jul 23, 20263,135.003,140.003,095.003,115.003,115.00-1.58%91,300
Jul 22, 20263,155.003,165.003,125.003,165.003,165.000.32%70,300
Jul 21, 20263,180.003,205.003,135.003,155.003,155.00-82,400
Jul 17, 20263,155.003,175.003,130.003,155.003,155.000.32%51,900
Jul 16, 20263,160.003,170.003,135.003,145.003,145.00-0.32%46,800
Jul 15, 20263,155.003,155.003,120.003,155.003,155.00-54,700
Jul 14, 20263,150.003,170.003,125.003,155.003,155.000.96%47,800
Jul 13, 20263,115.003,155.003,115.003,125.003,125.00-0.32%54,300
Jul 10, 20263,145.003,145.003,100.003,135.003,135.00-0.16%62,400
Jul 9, 20263,125.003,150.003,115.003,140.003,140.00-0.16%58,100
Jul 8, 20263,165.003,175.003,140.003,145.003,145.00-0.63%51,600
Jul 7, 20263,120.003,170.003,095.003,165.003,165.001.61%78,300
Jul 6, 20263,095.003,120.003,090.003,115.003,115.000.65%47,400
Jul 3, 20263,100.003,125.003,085.003,095.003,095.00-58,300
Jul 2, 20263,055.003,100.003,055.003,095.003,095.001.81%42,100
Jul 1, 20263,060.003,060.003,025.003,040.003,040.00-0.65%48,600
Jun 30, 20263,100.003,105.003,050.003,060.003,060.00-0.97%47,700
Jun 29, 20263,100.003,105.003,055.003,090.003,090.000.32%77,800
Jun 26, 20263,085.003,105.003,055.003,080.003,080.000.16%56,700
Jun 25, 20263,055.003,095.003,055.003,075.003,075.000.82%140,200
Jun 24, 20263,020.003,055.003,000.003,050.003,050.001.50%80,500
Jun 23, 20262,997.003,040.002,997.003,005.003,005.000.17%115,100
Jun 22, 20262,989.003,005.002,970.003,000.003,000.000.40%67,100
Jun 19, 20262,988.003,000.002,960.002,988.002,988.00-0.33%118,900
Jun 18, 20262,945.003,005.002,933.002,998.002,998.001.59%66,900
Jun 17, 20263,010.003,035.002,945.002,951.002,951.00-1.80%65,700
Jun 16, 20262,992.003,025.002,956.003,005.003,005.000.43%79,400
Jun 15, 20263,000.003,020.002,979.002,992.002,992.00-0.10%75,100
Jun 12, 20262,991.003,035.002,965.002,995.002,995.000.13%96,200
Jun 11, 20262,974.002,996.002,958.002,991.002,991.000.17%82,200
Jun 10, 20262,958.003,010.002,958.002,986.002,986.000.98%82,400
Jun 9, 20262,921.002,960.002,921.002,957.002,957.001.23%96,600
Jun 8, 20262,913.002,944.002,893.002,921.002,921.000.27%88,300
Jun 5, 20262,871.002,920.002,858.002,913.002,913.002.32%95,700
Jun 4, 20262,862.002,871.002,837.002,847.002,847.00-0.84%99,300
Jun 3, 20262,822.002,875.002,801.002,871.002,871.001.74%133,500
Jun 2, 20262,802.002,839.002,773.002,822.002,822.00-0.35%92,800
Jun 1, 20262,816.002,832.002,793.002,832.002,832.000.93%124,300