Skip to main content
logo
NPR-Riken Corporation (TYO:6209)
Japan flag Japan · Delayed Price · Currency is JPY
3,855.00
-25.00 (-0.64%)
At close: Mar 27, 2026

NPR-Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,830.003,875.003,800.003,855.003,855.00-0.64%149,700
Mar 26, 20263,945.003,945.003,840.003,880.003,880.00-0.64%64,000
Mar 25, 20263,950.003,965.003,905.003,905.003,905.000.64%66,100
Mar 24, 20263,875.003,885.003,825.003,880.003,880.003.33%102,000
Mar 23, 20263,775.003,775.003,670.003,755.003,755.00-3.47%144,900
Mar 19, 20263,950.003,955.003,875.003,890.003,890.00-2.63%132,200
Mar 18, 20264,005.004,005.003,955.003,995.003,995.001.52%96,400
Mar 17, 20263,965.003,970.003,905.003,935.003,935.000.13%57,400
Mar 16, 20263,900.003,970.003,875.003,930.003,930.000.13%104,600
Mar 13, 20263,970.003,985.003,925.003,925.003,925.00-2.85%103,200
Mar 12, 20264,140.004,155.004,015.004,040.004,040.00-3.46%99,000
Mar 11, 20264,195.004,260.004,180.004,185.004,185.001.21%110,400
Mar 10, 20264,110.004,175.004,075.004,135.004,135.002.86%88,000
Mar 9, 20263,960.004,035.003,910.004,020.004,020.00-5.19%143,700
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