Riso Kagaku Corporation (TYO:6413)
Japan · Delayed Price · Currency is JPY 977.00
-10.00 (-1.01%)
Jun 19, 2026, 12:49 PM JST
Riso Kagaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 995.00 | 996.00 | 983.00 | 987.00 | 987.00 | - | 42,200 |
| Jun 17, 2026 | 990.00 | 999.00 | 985.00 | 987.00 | 987.00 | 0.20% | 47,800 |
| Jun 16, 2026 | 998.00 | 998.00 | 978.00 | 985.00 | 985.00 | -1.30% | 75,200 |
| Jun 15, 2026 | 985.00 | 1,005.00 | 985.00 | 998.00 | 998.00 | 1.84% | 69,400 |
| Jun 12, 2026 | 979.00 | 985.00 | 972.00 | 980.00 | 980.00 | 0.31% | 83,400 |
| Jun 11, 2026 | 985.00 | 985.00 | 967.00 | 977.00 | 977.00 | -1.11% | 68,900 |
| Jun 10, 2026 | 983.00 | 989.00 | 975.00 | 988.00 | 988.00 | 0.51% | 70,900 |
| Jun 9, 2026 | 981.00 | 994.00 | 978.00 | 983.00 | 983.00 | 0.41% | 84,200 |
| Jun 8, 2026 | 993.00 | 997.00 | 966.00 | 979.00 | 979.00 | -2.10% | 106,100 |
| Jun 5, 2026 | 985.00 | 1,009.00 | 985.00 | 1,000.00 | 1,000.00 | 1.52% | 98,900 |
| Jun 4, 2026 | 1,010.00 | 1,010.00 | 978.00 | 985.00 | 985.00 | -3.34% | 104,100 |
| Jun 3, 2026 | 982.00 | 1,022.00 | 982.00 | 1,019.00 | 1,019.00 | 3.77% | 125,400 |
| Jun 2, 2026 | 970.00 | 988.00 | 964.00 | 982.00 | 982.00 | - | 99,300 |
| Jun 1, 2026 | 992.00 | 992.00 | 970.00 | 982.00 | 982.00 | -1.01% | 122,200 |
| May 29, 2026 | 990.00 | 1,002.00 | 978.00 | 992.00 | 992.00 | -0.10% | 1,069,200 |
| 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 |