Riken Vitamin Co., Ltd. (TYO:4526)
Japan · Delayed Price · Currency is JPY 3,080.00
+5.00 (0.16%)
Jun 26, 2026, 3:30 PM JST
Riken Vitamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3,085.00 | 3,105.00 | 3,055.00 | 3,080.00 | 3,080.00 | 0.16% | 56,700 |
| Jun 25, 2026 | 3,055.00 | 3,095.00 | 3,055.00 | 3,075.00 | 3,075.00 | 0.82% | 140,200 |
| Jun 24, 2026 | 3,020.00 | 3,055.00 | 3,000.00 | 3,050.00 | 3,050.00 | 1.50% | 80,500 |
| Jun 23, 2026 | 2,997.00 | 3,040.00 | 2,997.00 | 3,005.00 | 3,005.00 | 0.17% | 115,100 |
| Jun 22, 2026 | 2,989.00 | 3,005.00 | 2,970.00 | 3,000.00 | 3,000.00 | 0.40% | 67,100 |
| Jun 19, 2026 | 2,988.00 | 3,000.00 | 2,960.00 | 2,988.00 | 2,988.00 | -0.33% | 118,900 |
| Jun 18, 2026 | 2,945.00 | 3,005.00 | 2,933.00 | 2,998.00 | 2,998.00 | 1.59% | 66,900 |
| Jun 17, 2026 | 3,010.00 | 3,035.00 | 2,945.00 | 2,951.00 | 2,951.00 | -1.80% | 65,700 |
| Jun 16, 2026 | 2,992.00 | 3,025.00 | 2,956.00 | 3,005.00 | 3,005.00 | 0.43% | 79,400 |
| Jun 15, 2026 | 3,000.00 | 3,020.00 | 2,979.00 | 2,992.00 | 2,992.00 | -0.10% | 75,100 |
| Jun 12, 2026 | 2,991.00 | 3,035.00 | 2,965.00 | 2,995.00 | 2,995.00 | 0.13% | 96,200 |
| Jun 11, 2026 | 2,974.00 | 2,996.00 | 2,958.00 | 2,991.00 | 2,991.00 | 0.17% | 82,200 |
| Jun 10, 2026 | 2,958.00 | 3,010.00 | 2,958.00 | 2,986.00 | 2,986.00 | 0.98% | 82,400 |
| Jun 9, 2026 | 2,921.00 | 2,960.00 | 2,921.00 | 2,957.00 | 2,957.00 | 1.23% | 96,600 |
| Jun 8, 2026 | 2,913.00 | 2,944.00 | 2,893.00 | 2,921.00 | 2,921.00 | 0.27% | 88,300 |
| Jun 5, 2026 | 2,871.00 | 2,920.00 | 2,858.00 | 2,913.00 | 2,913.00 | 2.32% | 95,700 |
| Jun 4, 2026 | 2,862.00 | 2,871.00 | 2,837.00 | 2,847.00 | 2,847.00 | -0.84% | 99,300 |
| Jun 3, 2026 | 2,822.00 | 2,875.00 | 2,801.00 | 2,871.00 | 2,871.00 | 1.74% | 133,500 |
| Jun 2, 2026 | 2,802.00 | 2,839.00 | 2,773.00 | 2,822.00 | 2,822.00 | -0.35% | 92,800 |
| Jun 1, 2026 | 2,816.00 | 2,832.00 | 2,793.00 | 2,832.00 | 2,832.00 | 0.93% | 124,300 |
| May 29, 2026 | 2,771.00 | 2,806.00 | 2,759.00 | 2,806.00 | 2,806.00 | 1.19% | 601,200 |
| May 28, 2026 | 2,770.00 | 2,777.00 | 2,754.00 | 2,773.00 | 2,773.00 | 0.29% | 64,700 |
| May 27, 2026 | 2,740.00 | 2,765.00 | 2,727.00 | 2,765.00 | 2,765.00 | 0.36% | 72,300 |
| May 26, 2026 | 2,776.00 | 2,778.00 | 2,744.00 | 2,755.00 | 2,755.00 | 0.04% | 54,900 |
| May 25, 2026 | 2,802.00 | 2,803.00 | 2,752.00 | 2,754.00 | 2,754.00 | -1.75% | 80,400 |
| May 22, 2026 | 2,770.00 | 2,804.00 | 2,741.00 | 2,803.00 | 2,803.00 | 0.72% | 101,300 |
| May 21, 2026 | 2,796.00 | 2,814.00 | 2,783.00 | 2,783.00 | 2,783.00 | -0.07% | 116,500 |
| May 20, 2026 | 2,786.00 | 2,797.00 | 2,758.00 | 2,785.00 | 2,785.00 | -0.21% | 73,500 |
| May 19, 2026 | 2,783.00 | 2,793.00 | 2,768.00 | 2,791.00 | 2,791.00 | 0.54% | 84,700 |
| May 18, 2026 | 2,800.00 | 2,807.00 | 2,759.00 | 2,776.00 | 2,776.00 | -1.73% | 114,400 |
| May 15, 2026 | 2,781.00 | 2,825.00 | 2,770.00 | 2,825.00 | 2,825.00 | 1.55% | 78,300 |
| May 14, 2026 | 2,850.00 | 2,851.00 | 2,737.00 | 2,782.00 | 2,782.00 | 4.39% | 163,100 |
| May 13, 2026 | 2,703.00 | 2,709.00 | 2,662.00 | 2,665.00 | 2,665.00 | -1.91% | 142,300 |
| May 12, 2026 | 2,730.00 | 2,747.00 | 2,706.00 | 2,717.00 | 2,717.00 | -0.48% | 45,300 |
| May 11, 2026 | 2,700.00 | 2,741.00 | 2,695.00 | 2,730.00 | 2,730.00 | 1.15% | 59,900 |
| May 8, 2026 | 2,740.00 | 2,745.00 | 2,690.00 | 2,699.00 | 2,699.00 | -1.85% | 117,100 |
| May 7, 2026 | 2,775.00 | 2,779.00 | 2,750.00 | 2,750.00 | 2,750.00 | -0.72% | 45,700 |
| May 1, 2026 | 2,775.00 | 2,779.00 | 2,745.00 | 2,770.00 | 2,770.00 | 0.04% | 44,900 |
| Apr 30, 2026 | 2,752.00 | 2,787.00 | 2,742.00 | 2,769.00 | 2,769.00 | 0.62% | 85,600 |
| Apr 28, 2026 | 2,753.00 | 2,762.00 | 2,741.00 | 2,752.00 | 2,752.00 | -0.15% | 61,000 |
| Apr 27, 2026 | 2,739.00 | 2,771.00 | 2,730.00 | 2,756.00 | 2,756.00 | 0.58% | 76,300 |
| Apr 24, 2026 | 2,743.00 | 2,756.00 | 2,714.00 | 2,740.00 | 2,740.00 | 0.04% | 67,900 |
| Apr 23, 2026 | 2,751.00 | 2,751.00 | 2,731.00 | 2,739.00 | 2,739.00 | -0.58% | 78,900 |
| Apr 22, 2026 | 2,823.00 | 2,826.00 | 2,755.00 | 2,755.00 | 2,755.00 | -2.37% | 95,800 |
| Apr 21, 2026 | 2,860.00 | 2,871.00 | 2,822.00 | 2,822.00 | 2,822.00 | -1.33% | 53,700 |
| Apr 20, 2026 | 2,891.00 | 2,893.00 | 2,847.00 | 2,860.00 | 2,860.00 | -0.14% | 52,500 |
| Apr 17, 2026 | 2,875.00 | 2,893.00 | 2,864.00 | 2,864.00 | 2,864.00 | -0.38% | 39,300 |
| Apr 16, 2026 | 2,934.00 | 2,935.00 | 2,875.00 | 2,875.00 | 2,875.00 | -1.68% | 51,900 |
| Apr 15, 2026 | 2,907.00 | 2,925.00 | 2,907.00 | 2,924.00 | 2,924.00 | 0.72% | 39,100 |
| Apr 14, 2026 | 2,944.00 | 2,944.00 | 2,892.00 | 2,903.00 | 2,903.00 | -0.96% | 61,000 |