River Eletec Corporation (TYO:6666)
Japan · Delayed Price · Currency is JPY 455.00
+3.00 (0.66%)
At close: Jan 23, 2026
River Eletec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 459.00 | 461.00 | 453.00 | 455.00 | 455.00 | 0.66% | 41,100 |
| Jan 22, 2026 | 452.00 | 460.00 | 448.00 | 452.00 | 452.00 | 0.22% | 35,700 |
| Jan 21, 2026 | 469.00 | 469.00 | 448.00 | 451.00 | 451.00 | -3.84% | 72,000 |
| Jan 20, 2026 | 473.00 | 476.00 | 462.00 | 469.00 | 469.00 | 0.86% | 74,200 |
| Jan 19, 2026 | 468.00 | 471.00 | 460.00 | 465.00 | 465.00 | -0.43% | 36,700 |
| Jan 16, 2026 | 470.00 | 475.00 | 460.00 | 467.00 | 467.00 | -0.64% | 101,300 |
| Jan 15, 2026 | 457.00 | 470.00 | 453.00 | 470.00 | 470.00 | 4.44% | 114,600 |
| Jan 14, 2026 | 451.00 | 459.00 | 450.00 | 450.00 | 450.00 | -0.88% | 70,300 |
| Jan 13, 2026 | 458.00 | 458.00 | 445.00 | 454.00 | 454.00 | 1.11% | 58,000 |
| Jan 9, 2026 | 460.00 | 463.00 | 449.00 | 449.00 | 449.00 | -1.32% | 58,300 |
| Jan 8, 2026 | 453.00 | 467.00 | 453.00 | 455.00 | 455.00 | -0.22% | 132,300 |
| Jan 7, 2026 | 449.00 | 460.00 | 443.00 | 456.00 | 456.00 | 3.40% | 116,100 |
| Jan 6, 2026 | 440.00 | 450.00 | 438.00 | 441.00 | 441.00 | 0.68% | 83,700 |
| Jan 5, 2026 | 456.00 | 456.00 | 436.00 | 438.00 | 438.00 | -1.35% | 131,000 |
| Dec 30, 2025 | 459.00 | 459.00 | 438.00 | 444.00 | 444.00 | -2.63% | 121,100 |
| Dec 29, 2025 | 452.00 | 457.00 | 446.00 | 456.00 | 456.00 | 1.56% | 82,000 |
| Dec 26, 2025 | 450.00 | 456.00 | 440.00 | 449.00 | 449.00 | 1.35% | 179,800 |
| Dec 25, 2025 | 427.00 | 450.00 | 425.00 | 443.00 | 443.00 | 3.75% | 187,500 |
| Dec 24, 2025 | 425.00 | 441.00 | 421.00 | 427.00 | 427.00 | -0.70% | 281,100 |
| Dec 23, 2025 | 425.00 | 431.00 | 417.00 | 430.00 | 430.00 | 0.70% | 126,200 |
| Dec 22, 2025 | 423.00 | 442.00 | 423.00 | 427.00 | 427.00 | 0.95% | 311,100 |
| Dec 19, 2025 | 441.00 | 446.00 | 413.00 | 423.00 | 423.00 | -4.51% | 340,600 |
| Dec 18, 2025 | 431.00 | 463.00 | 431.00 | 443.00 | 443.00 | 2.78% | 288,000 |
| Dec 17, 2025 | 446.00 | 475.00 | 422.00 | 431.00 | 431.00 | 0.23% | 994,200 |
| Dec 16, 2025 | 473.00 | 473.00 | 430.00 | 430.00 | 430.00 | -11.52% | 521,900 |
| Dec 15, 2025 | 493.00 | 527.00 | 457.00 | 486.00 | 486.00 | -8.82% | 1,821,500 |
| Dec 12, 2025 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 17.66% | 215,900 |
| Dec 11, 2025 | 410.00 | 492.00 | 403.00 | 453.00 | 453.00 | 9.95% | 3,616,100 |
| Dec 10, 2025 | 381.00 | 431.00 | 379.00 | 412.00 | 412.00 | 8.99% | 1,016,500 |
| Dec 9, 2025 | 384.00 | 388.00 | 378.00 | 378.00 | 378.00 | -1.05% | 66,100 |
| Dec 8, 2025 | 401.00 | 401.00 | 380.00 | 382.00 | 382.00 | -2.80% | 171,500 |
| Dec 5, 2025 | 391.00 | 410.00 | 381.00 | 393.00 | 393.00 | -3.44% | 330,400 |
| Dec 4, 2025 | 427.00 | 436.00 | 401.00 | 407.00 | 407.00 | -5.79% | 381,800 |
| Dec 3, 2025 | 443.00 | 491.00 | 416.00 | 432.00 | 432.00 | 4.60% | 2,863,800 |
| Dec 2, 2025 | 370.00 | 449.00 | 367.00 | 413.00 | 413.00 | 11.02% | 1,601,300 |
| Dec 1, 2025 | 378.00 | 383.00 | 372.00 | 372.00 | 372.00 | -1.06% | 36,100 |
| Nov 28, 2025 | 373.00 | 379.00 | 373.00 | 376.00 | 376.00 | 0.80% | 7,600 |
| Nov 27, 2025 | 377.00 | 382.00 | 371.00 | 373.00 | 373.00 | 0.81% | 29,400 |
| Nov 26, 2025 | 365.00 | 375.00 | 365.00 | 370.00 | 370.00 | - | 22,000 |
| Nov 25, 2025 | 362.00 | 370.00 | 362.00 | 370.00 | 370.00 | 2.21% | 31,600 |
| Nov 21, 2025 | 361.00 | 366.00 | 360.00 | 362.00 | 362.00 | -1.36% | 22,900 |
| Nov 20, 2025 | 369.00 | 372.00 | 365.00 | 367.00 | 367.00 | 0.82% | 16,900 |
| Nov 19, 2025 | 359.00 | 365.00 | 358.00 | 364.00 | 364.00 | 0.83% | 27,400 |
| Nov 18, 2025 | 369.00 | 369.00 | 360.00 | 361.00 | 361.00 | -1.10% | 47,800 |
| Nov 17, 2025 | 375.00 | 376.00 | 362.00 | 365.00 | 365.00 | -3.18% | 79,800 |
| Nov 14, 2025 | 379.00 | 382.00 | 375.00 | 377.00 | 377.00 | -0.26% | 32,900 |
| Nov 13, 2025 | 374.00 | 379.00 | 372.00 | 378.00 | 378.00 | 1.34% | 51,900 |
| Nov 12, 2025 | 376.00 | 383.00 | 371.00 | 373.00 | 373.00 | -0.80% | 93,400 |
| Nov 11, 2025 | 390.00 | 393.00 | 375.00 | 376.00 | 376.00 | -3.59% | 105,000 |
| Nov 10, 2025 | 378.00 | 396.00 | 378.00 | 390.00 | 390.00 | -13.14% | 212,000 |