Skip to main content
logo
NPR-Riken Corporation (TYO:6209)
Japan flag Japan · Delayed Price · Currency is JPY
3,810.00
+35.00 (0.93%)
May 28, 2026, 3:30 PM JST

NPR-Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20263,810.003,870.003,800.003,825.003,825.001.06%72,800
May 20, 20263,785.003,820.003,720.003,785.003,785.00-0.66%130,100
May 19, 20263,890.003,920.003,800.003,810.003,810.00-0.26%95,500
May 18, 20263,965.003,995.003,755.003,820.003,820.00-5.33%298,300
May 15, 20263,960.004,170.003,895.004,035.004,035.001.89%229,300
May 14, 20263,965.004,000.003,940.003,960.003,960.00-0.13%90,900
May 13, 20263,925.004,030.003,920.003,965.003,965.000.89%55,100
May 12, 20263,950.004,030.003,910.003,930.003,930.00-59,500
May 11, 20263,930.003,970.003,905.003,930.003,930.00-63,200
May 8, 20263,900.003,935.003,840.003,930.003,930.000.26%91,900
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, 20263,550.003,715.003,545.003,695.003,695.00-1.20%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