River Eletec Corporation (TYO:6666)
Japan · Delayed Price · Currency is JPY 441.00
+13.00 (3.04%)
Oct 2, 2025, 3:30 PM JST
River Eletec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 431.00 | 438.00 | 431.00 | 435.00 | - | 1.64% | 21,900 |
| Oct 1, 2025 | 452.00 | 455.00 | 426.00 | 428.00 | 428.00 | -5.93% | 73,600 |
| Sep 30, 2025 | 460.00 | 460.00 | 450.00 | 455.00 | 455.00 | -1.30% | 25,300 |
| Sep 29, 2025 | 470.00 | 471.00 | 461.00 | 461.00 | 461.00 | -2.54% | 22,300 |
| Sep 26, 2025 | 487.00 | 487.00 | 473.00 | 473.00 | 468.00 | -2.87% | 23,000 |
| Sep 25, 2025 | 467.00 | 498.00 | 467.00 | 487.00 | 481.85 | 4.06% | 76,400 |
| Sep 24, 2025 | 477.00 | 478.00 | 467.00 | 468.00 | 463.05 | -2.09% | 20,000 |
| Sep 22, 2025 | 488.00 | 488.00 | 477.00 | 478.00 | 472.95 | -2.05% | 25,200 |
| Sep 19, 2025 | 486.00 | 488.00 | 477.00 | 488.00 | 482.84 | - | 43,100 |
| Sep 18, 2025 | 497.00 | 498.00 | 485.00 | 488.00 | 482.84 | -1.41% | 69,100 |
| Sep 17, 2025 | 468.00 | 532.00 | 467.00 | 495.00 | 489.77 | 5.54% | 405,600 |
| Sep 16, 2025 | 455.00 | 483.00 | 455.00 | 469.00 | 464.04 | 2.18% | 405,600 |
| Sep 12, 2025 | 463.00 | 512.00 | 449.00 | 459.00 | 454.15 | 6.25% | 1,178,300 |
| Sep 11, 2025 | 434.00 | 435.00 | 428.00 | 432.00 | 427.43 | -0.23% | 1,178,300 |
| Sep 10, 2025 | 429.00 | 436.00 | 428.00 | 433.00 | 428.42 | 0.93% | 17,000 |
| Sep 9, 2025 | 430.00 | 437.00 | 429.00 | 429.00 | 424.47 | 0.23% | 10,700 |
| Sep 8, 2025 | 427.00 | 433.00 | 427.00 | 428.00 | 423.48 | - | 19,000 |
| Sep 5, 2025 | 426.00 | 433.00 | 426.00 | 428.00 | 423.48 | 0.71% | 17,400 |
| Sep 4, 2025 | 433.00 | 433.00 | 425.00 | 425.00 | 420.51 | -0.93% | 23,000 |
| Sep 3, 2025 | 437.00 | 437.00 | 429.00 | 429.00 | 424.47 | -1.38% | 17,700 |
| Sep 2, 2025 | 429.00 | 436.00 | 429.00 | 435.00 | 430.40 | 1.40% | 10,100 |
| Sep 1, 2025 | 433.00 | 433.00 | 428.00 | 429.00 | 424.47 | -1.38% | 14,400 |
| Aug 29, 2025 | 435.00 | 437.00 | 433.00 | 435.00 | 430.40 | - | 7,500 |
| Aug 28, 2025 | 434.00 | 436.00 | 430.00 | 435.00 | 430.40 | 0.46% | 17,000 |
| Aug 27, 2025 | 439.00 | 439.00 | 432.00 | 433.00 | 428.42 | -1.59% | 20,600 |
| Aug 26, 2025 | 445.00 | 445.00 | 439.00 | 440.00 | 435.35 | -0.90% | 23,900 |
| Aug 25, 2025 | 450.00 | 450.00 | 444.00 | 444.00 | 439.31 | -0.89% | 19,100 |
| Aug 22, 2025 | 443.00 | 451.00 | 441.00 | 448.00 | 443.26 | 1.13% | 24,300 |
| Aug 21, 2025 | 445.00 | 449.00 | 442.00 | 443.00 | 438.32 | -0.67% | 29,400 |
| Aug 20, 2025 | 451.00 | 451.00 | 444.00 | 446.00 | 441.29 | -0.45% | 26,000 |
| Aug 19, 2025 | 449.00 | 456.00 | 448.00 | 448.00 | 443.26 | - | 29,000 |
| Aug 18, 2025 | 444.00 | 452.00 | 441.00 | 448.00 | 443.26 | -0.88% | 62,500 |
| Aug 15, 2025 | 454.00 | 456.00 | 450.00 | 452.00 | 447.22 | -0.44% | 29,200 |
| Aug 14, 2025 | 448.00 | 459.00 | 448.00 | 454.00 | 449.20 | 0.22% | 32,100 |
| Aug 13, 2025 | 452.00 | 458.00 | 444.00 | 453.00 | 448.21 | 0.22% | 73,500 |
| Aug 12, 2025 | 463.00 | 463.00 | 450.00 | 452.00 | 447.22 | -12.23% | 209,600 |
| Aug 8, 2025 | 522.00 | 523.00 | 514.00 | 515.00 | 509.56 | -0.96% | 69,000 |
| Aug 7, 2025 | 534.00 | 534.00 | 517.00 | 520.00 | 514.50 | -2.80% | 30,300 |
| Aug 6, 2025 | 520.00 | 536.00 | 520.00 | 535.00 | 529.35 | 3.48% | 74,100 |
| Aug 5, 2025 | 512.00 | 525.00 | 512.00 | 517.00 | 511.54 | 1.57% | 27,800 |
| Aug 4, 2025 | 514.00 | 521.00 | 507.00 | 509.00 | 503.62 | -3.60% | 80,900 |
| Aug 1, 2025 | 520.00 | 529.00 | 515.00 | 528.00 | 522.42 | 1.54% | 26,600 |
| Jul 31, 2025 | 515.00 | 522.00 | 515.00 | 520.00 | 514.50 | 0.78% | 28,000 |
| Jul 30, 2025 | 510.00 | 516.00 | 510.00 | 516.00 | 510.55 | 1.18% | 12,500 |
| Jul 29, 2025 | 523.00 | 526.00 | 509.00 | 510.00 | 504.61 | -2.86% | 39,600 |
| Jul 28, 2025 | 515.00 | 529.00 | 508.00 | 525.00 | 519.45 | 2.14% | 78,500 |
| Jul 25, 2025 | 520.00 | 522.00 | 510.00 | 514.00 | 508.57 | -0.77% | 47,200 |
| Jul 24, 2025 | 530.00 | 530.00 | 516.00 | 518.00 | 512.52 | 0.19% | 134,900 |
| Jul 23, 2025 | 496.00 | 519.00 | 496.00 | 517.00 | 511.54 | 4.44% | 66,700 |
| Jul 22, 2025 | 493.00 | 506.00 | 490.00 | 495.00 | 489.77 | 0.41% | 30,900 |