Riso Kagaku Corporation (TYO:6413)
Japan · Delayed Price · Currency is JPY 1,069.00
-25.00 (-2.29%)
Oct 26, 2026, 3:30 PM JST
Riso Kagaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,100.00 | 1,102.00 | 1,067.00 | 1,069.00 | 1,069.00 | -2.29% | 91,900 |
| Oct 23, 2026 | 1,120.00 | 1,127.00 | 1,080.00 | 1,094.00 | 1,094.00 | -1.71% | 70,600 |
| Oct 22, 2026 | 1,098.00 | 1,113.00 | 1,093.00 | 1,113.00 | 1,113.00 | 1.55% | 60,100 |
| Oct 21, 2026 | 1,116.00 | 1,120.00 | 1,096.00 | 1,096.00 | 1,096.00 | -1.62% | 86,400 |
| Oct 20, 2026 | 1,109.00 | 1,114.00 | 1,097.00 | 1,114.00 | 1,114.00 | 0.45% | 87,100 |
| Oct 19, 2026 | 1,108.00 | 1,115.00 | 1,092.00 | 1,109.00 | 1,109.00 | 0.27% | 67,900 |
| Oct 16, 2026 | 1,083.00 | 1,106.00 | 1,083.00 | 1,106.00 | 1,106.00 | 2.31% | 94,400 |
| Oct 15, 2026 | 1,068.00 | 1,119.00 | 1,058.00 | 1,081.00 | 1,081.00 | -0.09% | 424,200 |
| Oct 14, 2026 | 1,067.00 | 1,087.00 | 1,059.00 | 1,082.00 | 1,082.00 | 1.50% | 68,300 |
| Oct 13, 2026 | 1,045.00 | 1,070.00 | 1,043.00 | 1,066.00 | 1,066.00 | 2.30% | 59,400 |
| Oct 9, 2026 | 1,028.00 | 1,045.00 | 1,021.00 | 1,042.00 | 1,042.00 | 2.26% | 72,100 |
| Oct 8, 2026 | 1,020.00 | 1,028.00 | 1,013.00 | 1,019.00 | 1,019.00 | -0.59% | 89,900 |
| Oct 7, 2026 | 1,023.00 | 1,036.00 | 1,023.00 | 1,025.00 | 1,025.00 | 0.20% | 60,600 |
| Oct 6, 2026 | 1,024.00 | 1,029.00 | 1,017.00 | 1,023.00 | 1,023.00 | -0.10% | 50,200 |
| 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% | 98,500 |
| 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 |