Riso Kagaku Corporation (TYO:6413)
Japan · Delayed Price · Currency is JPY 1,050.00
-11.00 (-1.04%)
Jul 31, 2026, 3:30 PM JST
Riso Kagaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,069.00 | 1,069.00 | 1,043.00 | 1,050.00 | 1,050.00 | -1.04% | 70,600 |
| Jul 30, 2026 | 1,069.00 | 1,069.00 | 1,051.00 | 1,061.00 | 1,061.00 | -0.93% | 80,500 |
| Jul 29, 2026 | 1,059.00 | 1,073.00 | 1,052.00 | 1,071.00 | 1,071.00 | 2.29% | 89,800 |
| Jul 28, 2026 | 1,045.00 | 1,052.00 | 1,029.00 | 1,047.00 | 1,047.00 | -1.13% | 78,300 |
| Jul 27, 2026 | 1,043.00 | 1,059.00 | 1,042.00 | 1,059.00 | 1,059.00 | 2.22% | 61,200 |
| Jul 24, 2026 | 1,027.00 | 1,038.00 | 1,022.00 | 1,036.00 | 1,036.00 | 0.39% | 50,100 |
| Jul 23, 2026 | 1,035.00 | 1,041.00 | 1,027.00 | 1,032.00 | 1,032.00 | -0.77% | 33,900 |
| Jul 22, 2026 | 1,037.00 | 1,045.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.19% | 35,400 |
| Jul 21, 2026 | 1,017.00 | 1,038.00 | 1,017.00 | 1,038.00 | 1,038.00 | 2.06% | 65,300 |
| Jul 17, 2026 | 1,023.00 | 1,029.00 | 1,006.00 | 1,017.00 | 1,017.00 | -0.29% | 71,000 |
| Jul 16, 2026 | 1,010.00 | 1,032.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.20% | 53,300 |
| Jul 15, 2026 | 1,010.00 | 1,020.00 | 1,010.00 | 1,018.00 | 1,018.00 | 1.60% | 45,200 |
| Jul 14, 2026 | 1,016.00 | 1,026.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.38% | 53,400 |
| Jul 13, 2026 | 1,035.00 | 1,042.00 | 1,011.00 | 1,016.00 | 1,016.00 | -1.07% | 48,600 |
| Jul 10, 2026 | 1,027.00 | 1,030.00 | 1,013.00 | 1,027.00 | 1,027.00 | 0.98% | 66,800 |
| Jul 9, 2026 | 1,021.00 | 1,026.00 | 1,015.00 | 1,017.00 | 1,017.00 | -0.49% | 49,800 |
| Jul 8, 2026 | 1,025.00 | 1,029.00 | 1,018.00 | 1,022.00 | 1,022.00 | -1.06% | 51,800 |
| Jul 7, 2026 | 1,025.00 | 1,045.00 | 1,025.00 | 1,033.00 | 1,033.00 | 1.18% | 87,000 |
| Jul 6, 2026 | 1,012.00 | 1,025.00 | 1,008.00 | 1,021.00 | 1,021.00 | 2.41% | 79,100 |
| Jul 3, 2026 | 994.00 | 1,000.00 | 982.00 | 997.00 | 997.00 | - | 1,115,800 |
| Jul 2, 2026 | 992.00 | 1,003.00 | 982.00 | 997.00 | 997.00 | 1.94% | 83,100 |
| Jul 1, 2026 | 974.00 | 991.00 | 974.00 | 978.00 | 978.00 | 0.41% | 72,300 |
| Jun 30, 2026 | 962.00 | 976.00 | 961.00 | 974.00 | 974.00 | 1.35% | 77,400 |
| Jun 29, 2026 | 965.00 | 974.00 | 956.00 | 961.00 | 961.00 | 0.52% | 82,000 |
| Jun 26, 2026 | 966.00 | 969.00 | 948.00 | 956.00 | 956.00 | -1.04% | 88,700 |
| Jun 25, 2026 | 958.00 | 977.00 | 957.00 | 966.00 | 966.00 | 1.47% | 53,000 |
| Jun 24, 2026 | 955.00 | 958.00 | 945.00 | 952.00 | 952.00 | 0.21% | 64,800 |
| Jun 23, 2026 | 971.00 | 971.00 | 950.00 | 950.00 | 950.00 | -2.16% | 71,300 |
| Jun 22, 2026 | 977.00 | 983.00 | 969.00 | 971.00 | 971.00 | -0.82% | 57,500 |
| Jun 19, 2026 | 986.00 | 991.00 | 974.00 | 979.00 | 979.00 | -0.81% | 49,500 |
| 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 |