Skip to main content
logo
NPR-Riken Corporation (TYO:6209)
Japan flag Japan · Delayed Price · Currency is JPY
4,075.00
+55.00 (1.37%)
Jul 31, 2026, 3:30 PM JST

NPR-Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20263,965.003,995.003,860.003,885.003,885.00-2.02%65,800
Jun 9, 20263,945.003,995.003,925.003,965.003,965.001.93%67,700
Jun 8, 20263,860.003,935.003,840.003,890.003,890.00-2.75%98,600
Jun 5, 20263,900.004,000.003,870.004,000.004,000.003.23%75,400
Jun 4, 20263,875.003,910.003,820.003,875.003,875.00-0.51%58,000
Jun 3, 20263,920.003,960.003,885.003,895.003,895.00-0.89%128,400
Jun 2, 20263,860.003,930.003,775.003,930.003,930.001.16%106,800
Jun 1, 20263,895.003,905.003,810.003,885.003,885.000.39%110,500
May 29, 20263,805.003,880.003,800.003,870.003,870.001.57%140,300
May 28, 20263,800.003,850.003,755.003,810.003,810.000.93%75,700
May 27, 20263,810.003,855.003,760.003,775.003,775.00-0.53%96,200
May 26, 20263,785.003,805.003,725.003,795.003,795.000.26%85,200
May 25, 20263,760.003,820.003,750.003,785.003,785.001.07%62,500
May 22, 20263,840.003,870.003,745.003,745.003,745.00-2.09%67,700