Skip to main content
logo
NPR-Riken Corporation (TYO:6209)
Japan flag Japan · Delayed Price · Currency is JPY
3,755.00
+5.00 (0.13%)
At close: Jan 23, 2026

NPR-Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,745.003,790.003,710.003,755.00-0.13%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
Dec 18, 20253,475.003,505.003,455.003,485.003,485.000.14%57,000
Dec 17, 20253,480.003,535.003,415.003,480.003,480.001.75%127,400
Dec 16, 20253,465.003,465.003,410.003,420.003,420.00-1.30%30,900
Dec 15, 20253,400.003,470.003,395.003,465.003,465.001.46%27,100
Dec 12, 20253,395.003,415.003,380.003,415.003,415.001.94%55,100
Dec 11, 20253,420.003,420.003,350.003,350.003,350.00-2.05%24,600
Dec 10, 20253,470.003,470.003,405.003,420.003,420.00-0.15%43,700
Dec 9, 20253,390.003,425.003,380.003,425.003,425.001.33%31,800
Dec 8, 20253,370.003,385.003,345.003,380.003,380.001.50%43,600
Dec 5, 20253,405.003,425.003,330.003,330.003,330.00-3.06%61,000
Dec 4, 20253,380.003,450.003,370.003,435.003,435.001.63%79,500
Dec 3, 20253,395.003,440.003,375.003,380.003,380.00-67,200
Dec 2, 20253,420.003,420.003,365.003,380.003,380.00-0.73%54,000
Dec 1, 20253,400.003,440.003,380.003,405.003,405.001.19%84,800
Nov 28, 20253,365.003,400.003,355.003,365.003,365.000.30%40,700
Nov 27, 20253,370.003,380.003,330.003,355.003,355.000.75%62,900
Nov 26, 20253,310.003,355.003,310.003,330.003,330.000.91%51,300
Nov 25, 20253,300.003,325.003,275.003,300.003,300.000.61%47,700
Nov 21, 20253,170.003,285.003,165.003,280.003,280.002.18%79,400
Nov 20, 20253,275.003,275.003,210.003,210.003,210.00-0.77%59,200
Nov 19, 20253,240.003,250.003,185.003,235.003,235.00-0.77%118,700
Nov 18, 20253,345.003,375.003,260.003,260.003,260.00-4.12%91,900
Nov 17, 20253,295.003,400.003,260.003,400.003,400.003.98%141,700
Nov 14, 20253,280.003,390.003,220.003,270.003,270.00-0.30%165,800
Nov 13, 20253,295.003,300.003,275.003,280.003,280.000.77%33,300
Nov 12, 20253,200.003,275.003,200.003,255.003,255.002.20%81,900
Nov 11, 20253,165.003,185.003,125.003,185.003,185.000.63%45,800
Nov 10, 20253,155.003,165.003,130.003,165.003,165.001.93%43,300