Skip to main content
logo
NPR-Riken Corporation (TYO:6209)
Japan flag Japan · Delayed Price · Currency is JPY
3,085.00
+15.00 (0.49%)
Sep 12, 2025, 3:30 PM JST

NPR-Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,085.003,105.003,075.003,085.003,085.000.49%64,300
Sep 11, 20253,100.003,105.003,060.003,070.003,070.00-0.65%46,500
Sep 10, 20253,110.003,120.003,070.003,090.003,090.00-0.96%64,400
Sep 9, 20253,050.003,140.003,030.003,120.003,120.002.30%133,200
Sep 8, 20253,010.003,050.002,981.003,050.003,050.001.33%87,000
Sep 5, 20253,025.003,050.002,999.003,010.003,010.000.17%77,900
Sep 4, 20253,000.003,015.002,976.003,005.003,005.000.91%92,400
Sep 3, 20252,970.003,005.002,958.002,978.002,978.000.85%117,500
Sep 2, 20252,937.002,961.002,923.002,953.002,953.000.54%55,200
Sep 1, 20252,945.002,945.002,916.002,937.002,937.00-0.58%58,700
Aug 29, 20252,920.002,958.002,906.002,954.002,954.000.78%46,000
Aug 28, 20252,901.002,942.002,895.002,931.002,931.000.93%43,900
Aug 27, 20252,886.002,907.002,875.002,904.002,904.000.62%76,300
Aug 26, 20252,950.002,954.002,886.002,886.002,886.00-1.77%92,000
Aug 25, 20252,920.002,945.002,908.002,938.002,938.000.96%81,000
Aug 22, 20252,848.002,924.002,838.002,910.002,910.002.94%120,500
Aug 21, 20252,833.002,849.002,816.002,827.002,827.00-0.21%53,200
Aug 20, 20252,823.002,840.002,807.002,833.002,833.000.39%83,800
Aug 19, 20252,826.002,836.002,797.002,822.002,822.00-0.56%77,600
Aug 18, 20252,790.002,840.002,780.002,838.002,838.002.09%109,700
Aug 15, 20252,786.002,788.002,771.002,780.002,780.00-60,600
Aug 14, 20252,764.002,810.002,764.002,780.002,780.00-86,800
Aug 13, 20252,801.002,805.002,768.002,780.002,780.00-0.71%93,000
Aug 12, 20252,780.002,818.002,772.002,800.002,800.000.79%141,600
Aug 8, 20252,645.002,796.002,645.002,778.002,778.005.23%222,000
Aug 7, 20252,622.002,656.002,622.002,640.002,640.000.61%60,600
Aug 6, 20252,600.002,635.002,600.002,624.002,624.000.92%47,500
Aug 5, 20252,583.002,617.002,580.002,600.002,600.000.66%61,500
Aug 4, 20252,538.002,593.002,535.002,583.002,583.00-0.65%85,100
Aug 1, 20252,524.002,607.002,523.002,600.002,600.002.00%108,900
Jul 31, 20252,517.002,558.002,517.002,549.002,549.001.11%80,100
Jul 30, 20252,500.002,527.002,497.002,521.002,521.000.60%39,600
Jul 29, 20252,511.002,525.002,495.002,506.002,506.00-0.99%47,400
Jul 28, 20252,532.002,539.002,505.002,531.002,531.000.40%89,600
Jul 25, 20252,545.002,545.002,496.002,521.002,521.00-0.55%96,800
Jul 24, 20252,525.002,549.002,518.002,535.002,535.000.48%75,700
Jul 23, 20252,475.002,525.002,451.002,523.002,523.003.49%164,100
Jul 22, 20252,469.002,469.002,436.002,438.002,438.00-0.97%64,100
Jul 18, 20252,475.002,475.002,437.002,462.002,462.000.04%62,800
Jul 17, 20252,450.002,461.002,428.002,461.002,461.000.41%57,900
Jul 16, 20252,450.002,473.002,442.002,451.002,451.00-0.12%54,800
Jul 15, 20252,473.002,473.002,448.002,454.002,454.000.16%64,500
Jul 14, 20252,437.002,460.002,428.002,450.002,450.000.74%55,000
Jul 11, 20252,405.002,439.002,405.002,432.002,432.001.33%57,200
Jul 10, 20252,446.002,450.002,396.002,400.002,400.00-1.11%91,200
Jul 9, 20252,410.002,454.002,410.002,427.002,427.000.71%105,900
Jul 8, 20252,368.002,413.002,368.002,410.002,410.001.47%95,300
Jul 7, 20252,385.002,389.002,365.002,375.002,375.00-73,600
Jul 4, 20252,383.002,385.002,352.002,375.002,375.000.04%66,600
Jul 3, 20252,334.002,375.002,322.002,374.002,374.001.71%109,900