Riso Kagaku Corporation (TYO:6413)
Japan · Delayed Price · Currency is JPY 1,224.00
+30.00 (2.51%)
Mar 5, 2026, 3:30 PM JST
Riso Kagaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,224.00 | 1,234.00 | 1,218.00 | 1,223.00 | - | 2.43% | 56,300 |
| Mar 4, 2026 | 1,215.00 | 1,224.00 | 1,176.00 | 1,194.00 | 1,194.00 | -2.77% | 194,900 |
| Mar 3, 2026 | 1,265.00 | 1,265.00 | 1,221.00 | 1,228.00 | 1,228.00 | -3.31% | 188,600 |
| Mar 2, 2026 | 1,273.00 | 1,277.00 | 1,258.00 | 1,270.00 | 1,270.00 | -1.32% | 149,600 |
| Feb 27, 2026 | 1,276.00 | 1,288.00 | 1,268.00 | 1,287.00 | 1,287.00 | 0.86% | 129,400 |
| Feb 26, 2026 | 1,289.00 | 1,289.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.16% | 106,800 |
| Feb 25, 2026 | 1,285.00 | 1,289.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.86% | 120,300 |
| Feb 24, 2026 | 1,252.00 | 1,288.00 | 1,252.00 | 1,285.00 | 1,285.00 | 2.64% | 155,300 |
| Feb 20, 2026 | 1,271.00 | 1,271.00 | 1,245.00 | 1,252.00 | 1,252.00 | -1.57% | 113,400 |
| Feb 19, 2026 | 1,268.00 | 1,282.00 | 1,265.00 | 1,272.00 | 1,272.00 | 0.55% | 128,000 |
| Feb 18, 2026 | 1,255.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,265.00 | 1.44% | 85,000 |
| Feb 17, 2026 | 1,238.00 | 1,254.00 | 1,238.00 | 1,247.00 | 1,247.00 | 0.48% | 63,500 |
| Feb 16, 2026 | 1,250.00 | 1,256.00 | 1,234.00 | 1,241.00 | 1,241.00 | -0.64% | 133,300 |
| Feb 13, 2026 | 1,286.00 | 1,288.00 | 1,248.00 | 1,249.00 | 1,249.00 | -2.35% | 60,700 |
| Feb 12, 2026 | 1,285.00 | 1,289.00 | 1,277.00 | 1,279.00 | 1,279.00 | -0.08% | 74,900 |
| Feb 10, 2026 | 1,272.00 | 1,283.00 | 1,267.00 | 1,280.00 | 1,280.00 | 1.43% | 60,000 |
| Feb 9, 2026 | 1,289.00 | 1,289.00 | 1,257.00 | 1,262.00 | 1,262.00 | 0.24% | 71,700 |
| Feb 6, 2026 | 1,255.00 | 1,265.00 | 1,246.00 | 1,259.00 | 1,259.00 | 0.88% | 87,400 |
| Feb 5, 2026 | 1,255.00 | 1,262.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.08% | 83,000 |
| Feb 4, 2026 | 1,250.00 | 1,273.00 | 1,241.00 | 1,249.00 | 1,249.00 | 1.54% | 147,000 |
| Feb 3, 2026 | 1,237.00 | 1,239.00 | 1,223.00 | 1,230.00 | 1,230.00 | 0.24% | 79,500 |
| Feb 2, 2026 | 1,230.00 | 1,240.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.90% | 68,300 |
| Jan 30, 2026 | 1,220.00 | 1,224.00 | 1,213.00 | 1,216.00 | 1,216.00 | 0.25% | 57,700 |
| Jan 29, 2026 | 1,218.00 | 1,218.00 | 1,202.00 | 1,213.00 | 1,213.00 | -0.41% | 73,500 |
| Jan 28, 2026 | 1,225.00 | 1,227.00 | 1,212.00 | 1,218.00 | 1,218.00 | -1.30% | 59,600 |
| Jan 27, 2026 | 1,233.00 | 1,238.00 | 1,226.00 | 1,234.00 | 1,234.00 | -0.48% | 75,100 |
| Jan 26, 2026 | 1,252.00 | 1,252.00 | 1,234.00 | 1,240.00 | 1,240.00 | -1.90% | 63,500 |
| Jan 23, 2026 | 1,274.00 | 1,275.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.55% | 52,900 |
| 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 |