Skip to main content
logo
Riken Vitamin Co., Ltd. (TYO:4526)
Japan flag Japan · Delayed Price · Currency is JPY
2,913.00
+66.00 (2.32%)
Jun 5, 2026, 3:30 PM JST

Riken Vitamin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20262,771.002,806.002,759.002,806.002,806.001.19%601,200
May 28, 20262,770.002,777.002,754.002,773.002,773.000.29%64,700
May 27, 20262,740.002,765.002,727.002,765.002,765.000.36%72,300
May 26, 20262,776.002,778.002,744.002,755.002,755.000.04%54,900
May 25, 20262,802.002,803.002,752.002,754.002,754.00-1.75%80,400
May 22, 20262,770.002,804.002,741.002,803.002,803.000.72%101,300
May 21, 20262,796.002,814.002,783.002,783.002,783.00-0.07%116,500
May 20, 20262,786.002,797.002,758.002,785.002,785.00-0.21%73,500
May 19, 20262,783.002,793.002,768.002,791.002,791.000.54%84,700
May 18, 20262,800.002,807.002,759.002,776.002,776.00-1.73%114,400
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, 20262,819.002,861.002,805.002,861.002,861.00-0.28%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