Riso Kagaku Corporation (TYO:6413)
Japan · Delayed Price · Currency is JPY 1,264.00
-7.00 (-0.55%)
Jan 23, 2026, 3:30 PM JST
Riso Kagaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,266.00 | 1,285.00 | 1,266.00 | 1,271.00 | 1,271.00 | 0.87% | 59,700 |
| Jan 21, 2026 | 1,247.00 | 1,261.00 | 1,237.00 | 1,260.00 | 1,260.00 | - | 62,000 |
| Jan 20, 2026 | 1,269.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.10% | 57,300 |
| Jan 19, 2026 | 1,298.00 | 1,298.00 | 1,263.00 | 1,274.00 | 1,274.00 | -1.16% | 56,400 |
| Jan 16, 2026 | 1,278.00 | 1,292.00 | 1,278.00 | 1,289.00 | 1,289.00 | - | 62,700 |
| Jan 15, 2026 | 1,279.00 | 1,292.00 | 1,277.00 | 1,289.00 | 1,289.00 | 0.70% | 57,000 |
| Jan 14, 2026 | 1,275.00 | 1,289.00 | 1,268.00 | 1,280.00 | 1,280.00 | 1.03% | 51,200 |
| Jan 13, 2026 | 1,282.00 | 1,285.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.96% | 79,000 |
| Jan 9, 2026 | 1,250.00 | 1,263.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.48% | 42,700 |
| Jan 8, 2026 | 1,252.00 | 1,258.00 | 1,246.00 | 1,249.00 | 1,249.00 | -0.40% | 39,000 |
| Jan 7, 2026 | 1,260.00 | 1,269.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.34% | 56,000 |
| Jan 6, 2026 | 1,266.00 | 1,276.00 | 1,259.00 | 1,271.00 | 1,271.00 | 0.95% | 51,800 |
| Jan 5, 2026 | 1,248.00 | 1,266.00 | 1,248.00 | 1,259.00 | 1,259.00 | 0.88% | 52,000 |
| Dec 30, 2025 | 1,254.00 | 1,260.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.48% | 56,600 |
| Dec 29, 2025 | 1,251.00 | 1,256.00 | 1,244.00 | 1,254.00 | 1,254.00 | 0.24% | 55,500 |
| Dec 26, 2025 | 1,259.00 | 1,265.00 | 1,245.00 | 1,251.00 | 1,251.00 | -0.32% | 55,800 |
| Dec 25, 2025 | 1,249.00 | 1,255.00 | 1,248.00 | 1,255.00 | 1,255.00 | 0.56% | 25,800 |
| Dec 24, 2025 | 1,248.00 | 1,255.00 | 1,244.00 | 1,248.00 | 1,248.00 | 0.08% | 44,600 |
| Dec 23, 2025 | 1,245.00 | 1,263.00 | 1,242.00 | 1,247.00 | 1,247.00 | 0.48% | 70,400 |
| Dec 22, 2025 | 1,256.00 | 1,256.00 | 1,240.00 | 1,241.00 | 1,241.00 | 0.24% | 51,400 |
| Dec 19, 2025 | 1,235.00 | 1,245.00 | 1,230.00 | 1,238.00 | 1,238.00 | 0.24% | 66,300 |
| Dec 18, 2025 | 1,225.00 | 1,241.00 | 1,221.00 | 1,235.00 | 1,235.00 | 0.82% | 54,500 |
| Dec 17, 2025 | 1,233.00 | 1,234.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.16% | 68,800 |
| Dec 16, 2025 | 1,248.00 | 1,248.00 | 1,227.00 | 1,227.00 | 1,227.00 | -1.29% | 59,400 |
| Dec 15, 2025 | 1,243.00 | 1,247.00 | 1,232.00 | 1,243.00 | 1,243.00 | 0.24% | 32,000 |
| Dec 12, 2025 | 1,254.00 | 1,265.00 | 1,237.00 | 1,240.00 | 1,240.00 | -1.04% | 80,000 |
| Dec 11, 2025 | 1,268.00 | 1,269.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.79% | 70,900 |
| Dec 10, 2025 | 1,257.00 | 1,266.00 | 1,251.00 | 1,263.00 | 1,263.00 | 0.56% | 87,400 |
| Dec 9, 2025 | 1,264.00 | 1,265.00 | 1,250.00 | 1,256.00 | 1,256.00 | - | 114,500 |
| Dec 8, 2025 | 1,245.00 | 1,256.00 | 1,240.00 | 1,256.00 | 1,256.00 | 1.29% | 100,700 |
| Dec 5, 2025 | 1,251.00 | 1,252.00 | 1,236.00 | 1,240.00 | 1,240.00 | -0.88% | 76,600 |
| Dec 4, 2025 | 1,228.00 | 1,261.00 | 1,228.00 | 1,251.00 | 1,251.00 | 1.96% | 89,300 |
| Dec 3, 2025 | 1,250.00 | 1,257.00 | 1,227.00 | 1,227.00 | 1,227.00 | -1.84% | 123,900 |
| Dec 2, 2025 | 1,238.00 | 1,253.00 | 1,237.00 | 1,250.00 | 1,250.00 | 1.13% | 70,700 |
| Dec 1, 2025 | 1,255.00 | 1,263.00 | 1,236.00 | 1,236.00 | 1,236.00 | -1.44% | 83,300 |
| Nov 28, 2025 | 1,248.00 | 1,260.00 | 1,246.00 | 1,254.00 | 1,254.00 | 0.72% | 93,100 |
| Nov 27, 2025 | 1,235.00 | 1,248.00 | 1,235.00 | 1,245.00 | 1,245.00 | 1.06% | 87,300 |
| Nov 26, 2025 | 1,229.00 | 1,233.00 | 1,220.00 | 1,232.00 | 1,232.00 | 1.48% | 97,100 |
| Nov 25, 2025 | 1,225.00 | 1,228.00 | 1,211.00 | 1,214.00 | 1,214.00 | -0.90% | 90,100 |
| Nov 21, 2025 | 1,190.00 | 1,226.00 | 1,190.00 | 1,225.00 | 1,225.00 | 2.94% | 118,900 |
| Nov 20, 2025 | 1,185.00 | 1,198.00 | 1,182.00 | 1,190.00 | 1,190.00 | 1.28% | 91,200 |
| Nov 19, 2025 | 1,190.00 | 1,191.00 | 1,171.00 | 1,175.00 | 1,175.00 | -1.26% | 102,200 |
| Nov 18, 2025 | 1,182.00 | 1,191.00 | 1,177.00 | 1,190.00 | 1,190.00 | 0.59% | 64,900 |
| Nov 17, 2025 | 1,199.00 | 1,200.00 | 1,175.00 | 1,183.00 | 1,183.00 | -1.33% | 57,800 |
| Nov 14, 2025 | 1,192.00 | 1,202.00 | 1,186.00 | 1,199.00 | 1,199.00 | -0.50% | 47,700 |
| Nov 13, 2025 | 1,210.00 | 1,223.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.17% | 63,100 |
| Nov 12, 2025 | 1,195.00 | 1,211.00 | 1,190.00 | 1,203.00 | 1,203.00 | 1.18% | 91,100 |
| Nov 11, 2025 | 1,191.00 | 1,202.00 | 1,178.00 | 1,189.00 | 1,189.00 | -0.17% | 102,100 |
| Nov 10, 2025 | 1,176.00 | 1,194.00 | 1,166.00 | 1,191.00 | 1,191.00 | 1.28% | 85,100 |
| Nov 7, 2025 | 1,171.00 | 1,177.00 | 1,155.00 | 1,176.00 | 1,176.00 | -1.18% | 99,600 |