Skip to main content
logo
NPR-Riken Corporation (TYO:6209)
Japan flag Japan · Delayed Price · Currency is JPY
3,835.00
-80.00 (-2.04%)
Oct 2, 2026, 3:30 PM JST

NPR-Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,900.003,900.003,830.003,835.003,835.00-2.04%63,200
Oct 1, 20263,940.003,945.003,890.003,915.003,915.00-1.14%77,600
Sep 30, 20263,900.003,970.003,875.003,960.003,960.001.80%117,500
Sep 29, 20263,900.003,920.003,860.003,890.003,890.00-0.26%79,100
Sep 28, 20264,030.004,045.003,975.003,980.003,900.00-0.75%176,800
Sep 25, 20263,975.004,015.003,955.004,010.003,929.401.52%92,600
Sep 24, 20263,985.003,995.003,950.003,950.003,870.60-0.50%97,600
Sep 18, 20263,960.003,980.003,935.003,970.003,890.200.51%204,200
Sep 17, 20263,885.003,955.003,885.003,950.003,870.602.20%82,200
Sep 16, 20263,830.003,875.003,815.003,865.003,787.311.05%52,700
Sep 15, 20263,815.003,850.003,805.003,825.003,748.120.26%39,100
Sep 14, 20263,820.003,835.003,790.003,815.003,738.320.66%58,400
Sep 11, 20263,750.003,805.003,730.003,790.003,713.82-0.26%100,500
Sep 10, 20263,810.003,810.003,770.003,800.003,723.62-0.52%85,700
Sep 9, 20263,800.003,830.003,790.003,820.003,743.220.53%84,700
Sep 8, 20263,905.003,905.003,800.003,800.003,723.62-2.94%117,200
Sep 7, 20263,900.003,950.003,900.003,915.003,836.310.64%55,300
Sep 4, 20263,950.003,950.003,890.003,890.003,811.81-1.77%76,500
Sep 3, 20263,960.003,990.003,935.003,960.003,880.400.38%82,500
Sep 2, 20263,990.003,990.003,945.003,945.003,865.70-2.11%84,900
Sep 1, 20263,985.004,040.003,970.004,030.003,948.991.13%51,300
Aug 31, 20263,960.004,000.003,945.003,985.003,904.900.50%59,300
Aug 28, 20263,985.003,990.003,955.003,965.003,885.30-0.50%67,300
Aug 27, 20264,000.004,025.003,970.003,985.003,904.90-0.25%135,000
Aug 26, 20263,995.004,020.003,980.003,995.003,914.700.88%79,800
Aug 25, 20263,995.004,010.003,955.003,960.003,880.40-0.88%129,600
Aug 24, 20263,970.003,995.003,950.003,995.003,914.701.14%53,200
Aug 21, 20264,000.004,010.003,940.003,950.003,870.60-1.74%76,100
Aug 20, 20263,980.004,020.003,940.004,020.003,939.201.90%92,400
Aug 19, 20264,025.004,025.003,915.003,945.003,865.70-2.11%111,500
Aug 18, 20264,030.004,055.003,990.004,030.003,948.99-0.12%107,100
Aug 17, 20264,030.004,040.004,000.004,035.003,953.890.75%115,100
Aug 14, 20263,925.004,005.003,915.004,005.003,924.502.04%104,100
Aug 13, 20263,870.003,935.003,850.003,925.003,846.112.35%128,200
Aug 12, 20263,920.003,925.003,805.003,835.003,757.91-1.54%226,000
Aug 10, 20263,850.003,905.003,775.003,895.003,816.71-5.69%375,500
Aug 7, 20264,120.004,150.004,090.004,130.004,046.980.24%88,600
Aug 6, 20264,100.004,130.004,060.004,120.004,037.191.48%93,800
Aug 5, 20264,100.004,100.004,040.004,060.003,978.390.62%81,100
Aug 4, 20264,040.004,065.003,995.004,035.003,953.89-0.86%110,600
Aug 3, 20264,035.004,070.003,965.004,070.003,988.19-0.12%135,900
Jul 31, 20264,115.004,115.003,985.004,075.003,993.091.37%147,800
Jul 30, 20264,010.004,100.003,980.004,020.003,939.200.25%173,500
Jul 29, 20264,050.004,050.003,945.004,010.003,929.400.25%132,400
Jul 28, 20264,060.004,060.003,985.004,000.003,919.60-1.60%88,100
Jul 27, 20263,975.004,090.003,975.004,065.003,983.292.52%115,400
Jul 24, 20263,985.003,985.003,915.003,965.003,885.30-0.50%109,000
Jul 23, 20264,030.004,030.003,965.003,985.003,904.900.13%76,600
Jul 22, 20263,940.004,015.003,930.003,980.003,900.000.51%102,000
Jul 21, 20263,925.003,960.003,870.003,960.003,880.403.53%113,800