Skip to main content
logo
NPR-Riken Corporation (TYO:6209)
Japan flag Japan · Delayed Price · Currency is JPY
3,920.00
+65.00 (1.69%)
May 7, 2026, 3:30 PM JST

NPR-Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,925.003,955.003,875.003,920.003,920.001.69%44,800
May 1, 20263,870.003,870.003,805.003,855.003,855.00-0.64%55,600
Apr 30, 20263,830.003,895.003,805.003,880.003,880.000.13%70,200
Apr 28, 20263,805.003,875.003,805.003,875.003,875.001.84%60,600
Apr 27, 20263,785.003,825.003,755.003,805.003,805.00-0.26%54,400
Apr 24, 20263,855.003,865.003,795.003,815.003,815.00-1.55%50,900
Apr 23, 20263,900.003,905.003,815.003,875.003,875.00-0.64%56,800
Apr 22, 20263,900.003,935.003,840.003,900.003,900.00-1.76%118,400
Apr 21, 20264,005.004,040.003,960.003,970.003,970.00-1.12%61,800
Apr 20, 20264,065.004,065.004,010.004,015.004,015.00-0.12%34,700
Apr 17, 20264,130.004,165.004,015.004,020.004,020.00-2.55%58,300
Apr 16, 20264,100.004,180.004,085.004,125.004,125.000.61%67,400
Apr 15, 20263,980.004,135.003,980.004,100.004,100.003.80%142,200
Apr 14, 20263,850.003,950.003,850.003,950.003,950.003.00%93,300
Apr 13, 20263,830.003,850.003,790.003,835.003,835.00-0.39%67,500
Apr 10, 20263,840.003,890.003,820.003,850.003,850.000.26%74,200
Apr 9, 20263,850.003,895.003,825.003,840.003,840.00-0.52%40,400
Apr 8, 20263,860.003,865.003,815.003,860.003,860.002.93%62,700
Apr 7, 20263,750.003,785.003,705.003,750.003,750.00-0.53%44,800
Apr 6, 20263,740.003,785.003,730.003,770.003,770.000.94%37,200
Apr 3, 20263,755.003,790.003,735.003,735.003,735.00-0.53%36,800
Apr 2, 20263,810.003,860.003,745.003,755.003,755.00-1.05%60,500
Apr 1, 20263,810.003,820.003,750.003,795.003,795.002.02%66,200
Mar 31, 20263,660.003,745.003,645.003,720.003,720.000.68%109,500
Mar 30, 20263,550.003,715.003,545.003,695.003,695.00-4.15%185,800
Mar 27, 20263,830.003,875.003,800.003,855.003,740.00-0.64%149,700
Mar 26, 20263,945.003,945.003,840.003,880.003,764.25-0.64%64,000
Mar 25, 20263,950.003,965.003,905.003,905.003,788.510.64%66,100
Mar 24, 20263,875.003,885.003,825.003,880.003,764.253.33%102,000
Mar 23, 20263,775.003,775.003,670.003,755.003,642.98-3.47%144,900
Mar 19, 20263,950.003,955.003,875.003,890.003,773.96-2.63%132,200
Mar 18, 20264,005.004,005.003,955.003,995.003,875.821.52%96,400
Mar 17, 20263,965.003,970.003,905.003,935.003,817.610.13%57,400
Mar 16, 20263,900.003,970.003,875.003,930.003,812.760.13%104,600
Mar 13, 20263,970.003,985.003,925.003,925.003,807.91-2.85%103,200
Mar 12, 20264,140.004,155.004,015.004,040.003,919.48-3.46%99,000
Mar 11, 20264,195.004,260.004,180.004,185.004,060.161.21%110,400
Mar 10, 20264,110.004,175.004,075.004,135.004,011.652.86%88,000
Mar 9, 20263,960.004,035.003,910.004,020.003,900.08-5.19%143,700
Mar 6, 20264,120.004,240.004,075.004,240.004,113.511.19%113,000
Mar 5, 20264,190.004,260.004,150.004,190.004,065.015.14%176,500
Mar 4, 20264,160.004,170.003,940.003,985.003,866.12-6.67%390,400
Mar 3, 20264,420.004,420.004,250.004,270.004,142.62-3.83%97,400
Mar 2, 20264,430.004,445.004,375.004,440.004,307.55-2.74%104,200
Feb 27, 20264,405.004,570.004,380.004,565.004,428.823.05%172,300
Feb 26, 20264,450.004,455.004,355.004,430.004,297.85-0.34%136,700
Feb 25, 20264,290.004,490.004,220.004,445.004,312.406.09%226,500
Feb 24, 20264,120.004,240.004,100.004,190.004,065.011.70%130,500
Feb 20, 20264,105.004,120.004,040.004,120.003,997.09-0.84%88,700
Feb 19, 20264,085.004,160.004,050.004,155.004,031.051.71%108,200