Skip to main content
logo
Riken Vitamin Co., Ltd. (TYO:4526)
Japan flag Japan · Delayed Price · Currency is JPY
3,340.00
+20.00 (0.60%)
Sep 25, 2026, 3:30 PM JST

Riken Vitamin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,335.003,355.003,315.003,340.003,340.000.60%138,200
Sep 24, 20263,375.003,375.003,310.003,320.003,320.00-1.63%187,100
Sep 18, 20263,350.003,395.003,325.003,375.003,375.000.75%156,800
Sep 17, 20263,325.003,370.003,320.003,350.003,350.001.06%112,800
Sep 16, 20263,320.003,335.003,315.003,315.003,315.00-78,000
Sep 15, 20263,335.003,335.003,305.003,315.003,315.00-61,100
Sep 14, 20263,315.003,335.003,290.003,315.003,315.000.15%91,300
Sep 11, 20263,250.003,315.003,250.003,310.003,310.000.76%78,700
Sep 10, 20263,270.003,295.003,255.003,285.003,285.000.46%66,700
Sep 9, 20263,270.003,285.003,255.003,270.003,270.00-71,100
Sep 8, 20263,250.003,285.003,240.003,270.003,270.000.15%71,300
Sep 7, 20263,275.003,280.003,240.003,265.003,265.00-0.15%109,800
Sep 4, 20263,325.003,325.003,250.003,270.003,270.00-2.24%165,700
Sep 3, 20263,350.003,360.003,315.003,345.003,345.00-0.30%85,100
Sep 2, 20263,380.003,380.003,330.003,355.003,355.00-1.18%57,700
Sep 1, 20263,395.003,395.003,360.003,395.003,395.00-0.59%73,200
Aug 31, 20263,430.003,445.003,405.003,415.003,415.00-0.44%59,500
Aug 28, 20263,450.003,455.003,415.003,430.003,430.00-0.15%51,400
Aug 27, 20263,440.003,470.003,420.003,435.003,435.00-58,200
Aug 26, 20263,350.003,465.003,340.003,435.003,435.002.84%76,800
Aug 25, 20263,345.003,365.003,330.003,340.003,340.000.30%36,900
Aug 24, 20263,350.003,370.003,325.003,330.003,330.00-0.30%40,600
Aug 21, 20263,330.003,350.003,315.003,340.003,340.000.60%48,900
Aug 20, 20263,285.003,325.003,280.003,320.003,320.001.22%61,400
Aug 19, 20263,275.003,290.003,255.003,280.003,280.000.15%32,100
Aug 18, 20263,250.003,285.003,225.003,275.003,275.000.77%43,400
Aug 17, 20263,295.003,295.003,250.003,250.003,250.00-0.91%42,400
Aug 14, 20263,265.003,285.003,250.003,280.003,280.000.46%52,600
Aug 13, 20263,230.003,265.003,220.003,265.003,265.001.56%49,000
Aug 12, 20263,225.003,255.003,205.003,215.003,215.00-44,500
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