Riso Kagaku Corporation (TYO:6413)
Japan · Delayed Price · Currency is JPY 993.00
+24.00 (2.48%)
May 28, 2026, 3:30 PM JST
Riso Kagaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 974.00 | 995.00 | 974.00 | 993.00 | 993.00 | 2.48% | 107,400 |
| May 27, 2026 | 964.00 | 982.00 | 960.00 | 969.00 | 969.00 | 0.10% | 125,800 |
| May 26, 2026 | 965.00 | 976.00 | 961.00 | 968.00 | 968.00 | 0.31% | 116,500 |
| May 25, 2026 | 970.00 | 977.00 | 960.00 | 965.00 | 965.00 | -0.41% | 108,300 |
| May 22, 2026 | 990.00 | 999.00 | 964.00 | 969.00 | 969.00 | -2.91% | 136,400 |
| May 21, 2026 | 980.00 | 1,009.00 | 976.00 | 998.00 | 998.00 | 3.42% | 112,300 |
| May 20, 2026 | 981.00 | 989.00 | 958.00 | 965.00 | 965.00 | -3.02% | 95,700 |
| May 19, 2026 | 980.00 | 997.00 | 980.00 | 995.00 | 995.00 | 1.95% | 108,700 |
| May 18, 2026 | 998.00 | 998.00 | 975.00 | 976.00 | 976.00 | -1.81% | 99,000 |
| May 15, 2026 | 985.00 | 1,001.00 | 983.00 | 994.00 | 994.00 | 0.91% | 92,600 |
| May 14, 2026 | 968.00 | 999.00 | 966.00 | 985.00 | 985.00 | 2.60% | 118,100 |
| May 13, 2026 | 977.00 | 977.00 | 946.00 | 960.00 | 960.00 | -2.24% | 178,300 |
| May 12, 2026 | 1,012.00 | 1,012.00 | 982.00 | 982.00 | 982.00 | -2.58% | 153,700 |
| May 11, 2026 | 1,071.00 | 1,076.00 | 1,007.00 | 1,008.00 | 1,008.00 | -5.26% | 169,700 |
| May 8, 2026 | 1,056.00 | 1,065.00 | 1,049.00 | 1,064.00 | 1,064.00 | -0.09% | 87,300 |
| May 7, 2026 | 1,048.00 | 1,070.00 | 1,045.00 | 1,065.00 | 1,065.00 | 2.21% | 84,800 |
| May 1, 2026 | 1,045.00 | 1,049.00 | 1,038.00 | 1,042.00 | 1,042.00 | -0.76% | 104,200 |
| Apr 30, 2026 | 1,059.00 | 1,059.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.50% | 100,500 |
| Apr 28, 2026 | 1,055.00 | 1,066.00 | 1,052.00 | 1,066.00 | 1,066.00 | 0.57% | 99,100 |
| Apr 27, 2026 | 1,055.00 | 1,067.00 | 1,047.00 | 1,060.00 | 1,060.00 | 0.66% | 115,900 |
| Apr 24, 2026 | 1,075.00 | 1,081.00 | 1,052.00 | 1,053.00 | 1,053.00 | -2.59% | 124,000 |
| Apr 23, 2026 | 1,105.00 | 1,105.00 | 1,080.00 | 1,081.00 | 1,081.00 | -2.61% | 97,700 |
| Apr 22, 2026 | 1,121.00 | 1,123.00 | 1,102.00 | 1,110.00 | 1,110.00 | -1.33% | 80,500 |
| Apr 21, 2026 | 1,138.00 | 1,140.00 | 1,124.00 | 1,125.00 | 1,125.00 | -0.44% | 59,700 |
| Apr 20, 2026 | 1,136.00 | 1,141.00 | 1,124.00 | 1,130.00 | 1,130.00 | -0.53% | 78,900 |
| Apr 17, 2026 | 1,146.00 | 1,154.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.96% | 31,400 |
| Apr 16, 2026 | 1,150.00 | 1,160.00 | 1,142.00 | 1,147.00 | 1,147.00 | -0.17% | 56,300 |
| Apr 15, 2026 | 1,158.00 | 1,160.00 | 1,143.00 | 1,149.00 | 1,149.00 | 0.52% | 52,500 |
| Apr 14, 2026 | 1,170.00 | 1,178.00 | 1,140.00 | 1,143.00 | 1,143.00 | -2.31% | 36,000 |
| Apr 13, 2026 | 1,177.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.68% | 34,500 |
| Apr 10, 2026 | 1,215.00 | 1,220.00 | 1,186.00 | 1,190.00 | 1,190.00 | -2.06% | 74,700 |
| Apr 9, 2026 | 1,242.00 | 1,242.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.70% | 40,000 |
| Apr 8, 2026 | 1,230.00 | 1,239.00 | 1,229.00 | 1,236.00 | 1,236.00 | 1.73% | 69,600 |
| Apr 7, 2026 | 1,210.00 | 1,220.00 | 1,206.00 | 1,215.00 | 1,215.00 | 1.33% | 44,800 |
| Apr 6, 2026 | 1,182.00 | 1,199.00 | 1,182.00 | 1,199.00 | 1,199.00 | 1.35% | 32,800 |
| Apr 3, 2026 | 1,168.00 | 1,188.00 | 1,168.00 | 1,183.00 | 1,183.00 | 1.02% | 38,100 |
| Apr 2, 2026 | 1,180.00 | 1,189.00 | 1,162.00 | 1,171.00 | 1,171.00 | 0.17% | 52,300 |
| Apr 1, 2026 | 1,145.00 | 1,169.00 | 1,143.00 | 1,169.00 | 1,169.00 | 3.73% | 57,600 |
| Mar 31, 2026 | 1,119.00 | 1,140.00 | 1,111.00 | 1,127.00 | 1,127.00 | 0.71% | 58,900 |
| Mar 30, 2026 | 1,112.00 | 1,122.00 | 1,100.00 | 1,119.00 | 1,119.00 | -1.24% | 149,200 |
| Mar 27, 2026 | 1,182.00 | 1,194.00 | 1,174.00 | 1,183.00 | 1,133.00 | -0.50% | 127,700 |
| Mar 26, 2026 | 1,187.00 | 1,190.00 | 1,176.00 | 1,189.00 | 1,138.75 | 0.17% | 76,400 |
| Mar 25, 2026 | 1,181.00 | 1,191.00 | 1,181.00 | 1,187.00 | 1,136.83 | 1.89% | 85,100 |
| Mar 24, 2026 | 1,161.00 | 1,167.00 | 1,154.00 | 1,165.00 | 1,115.76 | 1.84% | 72,700 |
| Mar 23, 2026 | 1,160.00 | 1,160.00 | 1,143.00 | 1,144.00 | 1,095.65 | -3.46% | 102,800 |
| Mar 19, 2026 | 1,195.00 | 1,197.00 | 1,185.00 | 1,185.00 | 1,134.92 | -2.07% | 73,100 |
| Mar 18, 2026 | 1,202.00 | 1,212.00 | 1,196.00 | 1,210.00 | 1,158.86 | 1.42% | 52,700 |
| Mar 17, 2026 | 1,197.00 | 1,204.00 | 1,186.00 | 1,193.00 | 1,142.58 | 0.68% | 55,400 |
| Mar 16, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,134.92 | -0.59% | 50,700 |
| Mar 13, 2026 | 1,193.00 | 1,205.00 | 1,191.00 | 1,192.00 | 1,141.62 | -1.41% | 88,700 |