Riso Kagaku Corporation (TYO:6413)
Japan · Delayed Price · Currency is JPY 1,025.00
+1.00 (0.10%)
Oct 6, 2026, 11:30 AM JST
Riso Kagaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,024.00 | 1,027.00 | 1,017.00 | 1,025.00 | - | 0.10% | 13,100 |
| Oct 5, 2026 | 1,030.00 | 1,033.00 | 1,018.00 | 1,024.00 | 1,024.00 | 0.49% | 70,800 |
| Oct 2, 2026 | 1,031.00 | 1,040.00 | 1,017.00 | 1,019.00 | 1,019.00 | -2.39% | 84,700 |
| Oct 1, 2026 | 1,023.00 | 1,049.00 | 1,020.00 | 1,044.00 | 1,044.00 | 0.87% | 79,700 |
| Sep 30, 2026 | 1,033.00 | 1,041.00 | 1,029.00 | 1,035.00 | 1,035.00 | 0.19% | 72,900 |
| Sep 29, 2026 | 1,040.00 | 1,052.00 | 1,030.00 | 1,033.00 | 1,033.00 | -2.55% | 107,100 |
| Sep 28, 2026 | 1,067.00 | 1,075.00 | 1,059.00 | 1,060.00 | 1,060.00 | -0.28% | 93,900 |
| Sep 25, 2026 | 1,058.00 | 1,068.00 | 1,051.00 | 1,063.00 | 1,063.00 | 0.47% | 93,100 |
| Sep 24, 2026 | 1,042.00 | 1,063.00 | 1,042.00 | 1,058.00 | 1,058.00 | 1.15% | 87,000 |
| Sep 18, 2026 | 1,059.00 | 1,059.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.48% | 78,600 |
| Sep 17, 2026 | 1,053.00 | 1,059.00 | 1,048.00 | 1,051.00 | 1,051.00 | -0.19% | 55,700 |
| Sep 16, 2026 | 1,050.00 | 1,059.00 | 1,050.00 | 1,053.00 | 1,053.00 | 0.29% | 51,500 |
| Sep 15, 2026 | 1,033.00 | 1,050.00 | 1,033.00 | 1,050.00 | 1,050.00 | 0.77% | 41,000 |
| Sep 14, 2026 | 1,011.00 | 1,047.00 | 1,011.00 | 1,042.00 | 1,042.00 | 3.07% | 69,100 |
| Sep 11, 2026 | 1,009.00 | 1,019.00 | 997.00 | 1,011.00 | 1,011.00 | -2.69% | 174,200 |
| Sep 10, 2026 | 1,038.00 | 1,045.00 | 1,029.00 | 1,039.00 | 1,039.00 | -0.38% | 97,100 |
| Sep 9, 2026 | 1,049.00 | 1,049.00 | 1,038.00 | 1,043.00 | 1,043.00 | -0.57% | 90,900 |
| Sep 8, 2026 | 1,072.00 | 1,074.00 | 1,048.00 | 1,049.00 | 1,049.00 | -2.51% | 97,100 |
| Sep 7, 2026 | 1,092.00 | 1,098.00 | 1,072.00 | 1,076.00 | 1,076.00 | -1.37% | 103,500 |
| Sep 4, 2026 | 1,112.00 | 1,112.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.89% | 103,400 |
| Sep 3, 2026 | 1,121.00 | 1,125.00 | 1,107.00 | 1,112.00 | 1,112.00 | -0.09% | 145,500 |
| Sep 2, 2026 | 1,120.00 | 1,121.00 | 1,104.00 | 1,113.00 | 1,113.00 | -1.24% | 152,700 |
| Sep 1, 2026 | 1,143.00 | 1,144.00 | 1,124.00 | 1,127.00 | 1,127.00 | -1.40% | 117,000 |
| Aug 31, 2026 | 1,147.00 | 1,151.00 | 1,143.00 | 1,143.00 | 1,143.00 | -0.35% | 92,900 |
| Aug 28, 2026 | 1,154.00 | 1,164.00 | 1,147.00 | 1,147.00 | 1,147.00 | -0.61% | 84,300 |
| Aug 27, 2026 | 1,169.00 | 1,185.00 | 1,148.00 | 1,154.00 | 1,154.00 | -1.28% | 161,700 |
| Aug 26, 2026 | 1,150.00 | 1,173.00 | 1,150.00 | 1,169.00 | 1,169.00 | 1.65% | 121,600 |
| Aug 25, 2026 | 1,149.00 | 1,159.00 | 1,146.00 | 1,150.00 | 1,150.00 | 0.09% | 94,900 |
| Aug 24, 2026 | 1,149.00 | 1,155.00 | 1,140.00 | 1,149.00 | 1,149.00 | 0.61% | 94,400 |
| Aug 21, 2026 | 1,112.00 | 1,144.00 | 1,112.00 | 1,142.00 | 1,142.00 | 2.70% | 104,400 |
| Aug 20, 2026 | 1,090.00 | 1,113.00 | 1,090.00 | 1,112.00 | 1,112.00 | 1.28% | 44,000 |
| Aug 19, 2026 | 1,104.00 | 1,105.00 | 1,088.00 | 1,098.00 | 1,098.00 | -1.08% | 53,500 |
| Aug 18, 2026 | 1,106.00 | 1,116.00 | 1,102.00 | 1,110.00 | 1,110.00 | -0.27% | 34,600 |
| Aug 17, 2026 | 1,124.00 | 1,127.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.71% | 49,000 |
| Aug 14, 2026 | 1,097.00 | 1,123.00 | 1,097.00 | 1,121.00 | 1,121.00 | 1.45% | 57,700 |
| Aug 13, 2026 | 1,104.00 | 1,106.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.64% | 51,100 |
| Aug 12, 2026 | 1,113.00 | 1,113.00 | 1,093.00 | 1,098.00 | 1,098.00 | -0.45% | 37,900 |
| Aug 10, 2026 | 1,091.00 | 1,116.00 | 1,083.00 | 1,103.00 | 1,103.00 | 0.64% | 66,600 |
| Aug 7, 2026 | 1,080.00 | 1,097.00 | 1,074.00 | 1,096.00 | 1,096.00 | 2.05% | 54,000 |
| Aug 6, 2026 | 1,066.00 | 1,084.00 | 1,066.00 | 1,074.00 | 1,074.00 | 0.75% | 43,600 |
| Aug 5, 2026 | 1,065.00 | 1,078.00 | 1,058.00 | 1,066.00 | 1,066.00 | 1.04% | 89,100 |
| Aug 4, 2026 | 1,081.00 | 1,088.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.12% | 101,200 |
| Aug 3, 2026 | 1,080.00 | 1,103.00 | 1,067.00 | 1,089.00 | 1,089.00 | 3.71% | 143,400 |
| 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 |