Skip to main content
logo
NPR-Riken Corporation (TYO:6209)
Japan flag Japan · Delayed Price · Currency is JPY
3,950.00
-70.00 (-1.74%)
Aug 21, 2026, 3:30 PM JST

NPR-Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20264,000.004,010.003,985.003,990.00--0.75%5,600
Aug 20, 20263,980.004,020.003,940.004,020.004,020.001.90%92,400
Aug 19, 20264,025.004,025.003,915.003,945.003,945.00-2.11%111,500
Aug 18, 20264,030.004,055.003,990.004,030.004,030.00-0.12%107,100
Aug 17, 20264,030.004,040.004,000.004,035.004,035.000.75%115,100
Aug 14, 20263,925.004,005.003,915.004,005.004,005.002.04%104,100
Aug 13, 20263,870.003,935.003,850.003,925.003,925.002.35%128,200
Aug 12, 20263,920.003,925.003,805.003,835.003,835.00-1.54%226,000
Aug 10, 20263,850.003,905.003,775.003,895.003,895.00-5.69%375,500
Aug 7, 20264,120.004,150.004,090.004,130.004,130.000.24%88,600
Aug 6, 20264,100.004,130.004,060.004,120.004,120.001.48%93,800
Aug 5, 20264,100.004,100.004,040.004,060.004,060.000.62%81,100
Aug 4, 20264,040.004,065.003,995.004,035.004,035.00-0.86%110,600
Aug 3, 20264,035.004,070.003,965.004,070.004,070.00-0.12%135,900
Jul 31, 20264,115.004,115.003,985.004,075.004,075.001.37%147,800
Jul 30, 20264,010.004,100.003,980.004,020.004,020.000.25%173,500
Jul 29, 20264,050.004,050.003,945.004,010.004,010.000.25%132,400
Jul 28, 20264,060.004,060.003,985.004,000.004,000.00-1.60%88,100
Jul 27, 20263,975.004,090.003,975.004,065.004,065.002.52%115,400
Jul 24, 20263,985.003,985.003,915.003,965.003,965.00-0.50%109,000
Jul 23, 20264,030.004,030.003,965.003,985.003,985.000.13%76,600
Jul 22, 20263,940.004,015.003,930.003,980.003,980.000.51%102,000
Jul 21, 20263,925.003,960.003,870.003,960.003,960.003.53%113,800
Jul 17, 20263,885.003,900.003,795.003,825.003,825.00-2.17%91,800
Jul 16, 20263,950.003,950.003,900.003,910.003,910.00-1.14%43,200
Jul 15, 20263,900.003,955.003,900.003,955.003,955.002.20%59,000
Jul 14, 20263,890.003,895.003,840.003,870.003,870.000.26%78,700
Jul 13, 20263,920.003,950.003,845.003,860.003,860.00-1.15%46,600
Jul 10, 20263,905.003,925.003,865.003,905.003,905.001.03%44,700
Jul 9, 20263,880.003,900.003,845.003,865.003,865.00-0.51%39,600
Jul 8, 20263,955.003,955.003,885.003,885.003,885.00-1.77%64,000
Jul 7, 20264,000.004,030.003,940.003,955.003,955.00-0.25%70,800
Jul 6, 20263,975.004,010.003,960.003,965.003,965.00-47,500
Jul 3, 20263,975.003,975.003,915.003,965.003,965.000.13%39,000
Jul 2, 20263,930.004,000.003,910.003,960.003,960.001.28%39,600
Jul 1, 20263,915.003,930.003,885.003,910.003,910.001.03%45,000
Jun 30, 20263,940.003,940.003,845.003,870.003,870.00-1.15%57,100
Jun 29, 20263,940.003,940.003,860.003,915.003,915.000.38%49,000
Jun 26, 20263,880.003,910.003,850.003,900.003,900.000.26%87,500
Jun 25, 20263,890.003,890.003,815.003,890.003,890.001.83%49,000
Jun 24, 20263,815.003,855.003,795.003,820.003,820.00-0.13%44,800
Jun 23, 20263,895.003,895.003,810.003,825.003,825.00-1.54%45,300
Jun 22, 20263,925.003,950.003,880.003,885.003,885.00-0.64%47,600
Jun 19, 20264,000.004,000.003,905.003,910.003,910.00-1.64%66,700
Jun 18, 20263,940.004,000.003,915.003,975.003,975.000.89%76,400
Jun 17, 20263,980.003,980.003,930.003,940.003,940.00-38,400
Jun 16, 20263,965.003,970.003,905.003,940.003,940.00-1.13%40,500
Jun 15, 20264,000.004,015.003,965.003,985.003,985.001.92%57,500
Jun 12, 20263,935.004,000.003,895.003,910.003,910.000.13%76,000
Jun 11, 20263,840.003,905.003,770.003,905.003,905.000.51%87,400