Skip to main content
logo
NPR-Riken Corporation (TYO:6209)
Japan flag Japan · Delayed Price · Currency is JPY
4,240.00
+50.00 (1.19%)
At close: Mar 6, 2026

NPR-Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,120.004,240.004,075.004,240.004,240.001.19%113,000
Mar 5, 20264,190.004,260.004,150.004,190.004,190.005.14%176,500
Mar 4, 20264,160.004,170.003,940.003,985.003,985.00-6.67%390,400
Mar 3, 20264,420.004,420.004,250.004,270.004,270.00-3.83%97,400
Mar 2, 20264,430.004,445.004,375.004,440.004,440.00-2.74%104,200
Feb 27, 20264,405.004,570.004,380.004,565.004,565.003.05%172,300
Feb 26, 20264,450.004,455.004,355.004,430.004,430.00-0.34%136,700
Feb 25, 20264,290.004,490.004,220.004,445.004,445.006.09%226,500
Feb 24, 20264,120.004,240.004,100.004,190.004,190.001.70%130,500
Feb 20, 20264,105.004,120.004,040.004,120.004,120.00-0.84%88,700
Feb 19, 20264,085.004,160.004,050.004,155.004,155.001.71%108,200
Feb 18, 20264,065.004,120.004,015.004,085.004,085.001.74%111,800
Feb 17, 20264,030.004,105.003,980.004,015.004,015.00-0.86%126,600
Feb 16, 20264,040.004,135.004,000.004,050.004,050.002.27%322,400
Feb 13, 20263,970.004,140.003,845.003,960.003,960.00-0.38%335,600
Feb 12, 20263,935.004,000.003,925.003,975.003,975.001.02%108,400
Feb 10, 20263,860.003,955.003,855.003,935.003,935.002.74%101,300
Feb 9, 20263,840.003,855.003,805.003,830.003,830.001.59%75,300
Feb 6, 20263,720.003,770.003,700.003,770.003,770.001.34%49,300
Feb 5, 20263,765.003,780.003,715.003,720.003,720.00-0.13%54,700
Feb 4, 20263,660.003,760.003,650.003,725.003,725.001.78%61,800
Feb 3, 20263,625.003,670.003,620.003,660.003,660.001.95%50,400
Feb 2, 20263,665.003,685.003,580.003,590.003,590.00-1.10%55,500
Jan 30, 20263,620.003,635.003,590.003,630.003,630.000.55%47,500
Jan 29, 20263,600.003,650.003,545.003,610.003,610.000.14%90,100
Jan 28, 20263,660.003,665.003,600.003,605.003,605.00-2.57%65,600
Jan 27, 20263,685.003,700.003,645.003,700.003,700.000.27%68,800
Jan 26, 20263,685.003,710.003,625.003,690.003,690.00-1.73%126,400
Jan 23, 20263,745.003,790.003,710.003,755.003,755.000.13%91,700
Jan 22, 20263,685.003,765.003,685.003,750.003,750.002.32%75,100
Jan 21, 20263,580.003,675.003,575.003,665.003,665.000.41%66,900
Jan 20, 20263,740.003,740.003,645.003,650.003,650.00-2.14%60,000
Jan 19, 20263,720.003,755.003,660.003,730.003,730.00-0.40%90,200
Jan 16, 20263,655.003,745.003,620.003,745.003,745.002.04%91,800
Jan 15, 20263,665.003,675.003,635.003,670.003,670.000.41%52,200
Jan 14, 20263,645.003,670.003,630.003,655.003,655.000.27%85,400
Jan 13, 20263,715.003,720.003,645.003,645.003,645.00-0.14%59,100
Jan 9, 20263,650.003,665.003,615.003,650.003,650.001.53%43,800
Jan 8, 20263,610.003,645.003,590.003,595.003,595.00-1.10%50,800
Jan 7, 20263,610.003,680.003,605.003,635.003,635.00-54,000
Jan 6, 20263,645.003,710.003,635.003,635.003,635.00-0.27%129,100
Jan 5, 20263,650.003,665.003,615.003,645.003,645.000.83%80,900
Dec 30, 20253,590.003,625.003,570.003,615.003,615.000.70%72,200
Dec 29, 20253,565.003,590.003,540.003,590.003,590.001.41%65,300
Dec 26, 20253,545.003,545.003,515.003,540.003,540.00-0.14%42,500
Dec 25, 20253,520.003,545.003,490.003,545.003,545.001.58%30,600
Dec 24, 20253,540.003,540.003,475.003,490.003,490.00-1.13%45,000
Dec 23, 20253,545.003,565.003,520.003,530.003,530.00-0.84%43,500
Dec 22, 20253,550.003,565.003,525.003,560.003,560.001.42%57,100
Dec 19, 20253,505.003,535.003,475.003,510.003,510.000.72%58,500