Skip to main content
logo
Riken Vitamin Co., Ltd. (TYO:4526)
Japan flag Japan · Delayed Price · Currency is JPY
3,190.00
+25.00 (0.79%)
Oct 16, 2026, 3:30 PM JST

Riken Vitamin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,185.003,205.003,165.003,190.003,190.000.79%43,300
Oct 15, 20263,145.003,170.003,120.003,165.003,165.001.44%107,200
Oct 14, 20263,145.003,155.003,105.003,120.003,120.00-0.79%47,600
Oct 13, 20263,145.003,170.003,140.003,145.003,145.000.32%50,000
Oct 9, 20263,115.003,145.003,095.003,135.003,135.001.46%60,200
Oct 8, 20263,130.003,130.003,080.003,090.003,090.00-0.80%53,200
Oct 7, 20263,075.003,130.003,070.003,115.003,115.000.97%47,900
Oct 6, 20263,110.003,110.003,065.003,085.003,085.00-54,500
Oct 5, 20263,075.003,100.003,050.003,085.003,085.000.33%61,800
Oct 2, 20263,085.003,095.003,055.003,075.003,075.00-0.97%55,400
Oct 1, 20263,135.003,140.003,090.003,105.003,105.00-1.27%70,900
Sep 30, 20263,160.003,170.003,130.003,145.003,145.00-0.47%97,200
Sep 29, 20263,255.003,255.003,150.003,160.003,160.00-3.22%219,800
Sep 28, 20263,355.003,360.003,315.003,320.003,265.00-0.60%316,700
Sep 25, 20263,335.003,355.003,315.003,340.003,284.670.60%138,200
Sep 24, 20263,375.003,375.003,310.003,320.003,265.00-1.63%187,100
Sep 18, 20263,350.003,395.003,325.003,375.003,319.090.75%156,800
Sep 17, 20263,325.003,370.003,320.003,350.003,294.501.06%112,800
Sep 16, 20263,320.003,335.003,315.003,315.003,260.08-78,000
Sep 15, 20263,335.003,335.003,305.003,315.003,260.08-70,500
Sep 14, 20263,315.003,335.003,290.003,315.003,260.080.15%91,300
Sep 11, 20263,250.003,315.003,250.003,310.003,255.170.76%78,700
Sep 10, 20263,270.003,295.003,255.003,285.003,230.580.46%66,700
Sep 9, 20263,270.003,285.003,255.003,270.003,215.83-71,100
Sep 8, 20263,250.003,285.003,240.003,270.003,215.830.15%71,300
Sep 7, 20263,275.003,280.003,240.003,265.003,210.91-0.15%109,800
Sep 4, 20263,325.003,325.003,250.003,270.003,215.83-2.24%165,700
Sep 3, 20263,350.003,360.003,315.003,345.003,289.59-0.30%85,100
Sep 2, 20263,380.003,380.003,330.003,355.003,299.42-1.18%57,700
Sep 1, 20263,395.003,395.003,360.003,395.003,338.76-0.59%73,200
Aug 31, 20263,430.003,445.003,405.003,415.003,358.43-0.44%59,500
Aug 28, 20263,450.003,455.003,415.003,430.003,373.18-0.15%51,400
Aug 27, 20263,440.003,470.003,420.003,435.003,378.09-58,200
Aug 26, 20263,350.003,465.003,340.003,435.003,378.092.84%76,800
Aug 25, 20263,345.003,365.003,330.003,340.003,284.670.30%36,900
Aug 24, 20263,350.003,370.003,325.003,330.003,274.83-0.30%40,600
Aug 21, 20263,330.003,350.003,315.003,340.003,284.670.60%48,900
Aug 20, 20263,285.003,325.003,280.003,320.003,265.001.22%61,400
Aug 19, 20263,275.003,290.003,255.003,280.003,225.660.15%32,100
Aug 18, 20263,250.003,285.003,225.003,275.003,220.750.77%43,400
Aug 17, 20263,295.003,295.003,250.003,250.003,196.16-0.91%42,400
Aug 14, 20263,265.003,285.003,250.003,280.003,225.660.46%52,600
Aug 13, 20263,230.003,265.003,220.003,265.003,210.911.56%49,000
Aug 12, 20263,225.003,255.003,205.003,215.003,161.74-44,500
Aug 10, 20263,165.003,235.003,155.003,215.003,161.741.90%66,700
Aug 7, 20263,130.003,180.003,115.003,155.003,102.730.80%57,600
Aug 6, 20263,070.003,135.003,070.003,130.003,078.152.45%63,600
Aug 5, 20263,085.003,085.003,050.003,055.003,004.39-1.29%58,700
Aug 4, 20263,160.003,190.003,080.003,095.003,043.73-2.06%57,900
Aug 3, 20263,170.003,180.003,120.003,160.003,107.65-1.56%74,200