River Eletec Corporation (TYO:6666)
Japan · Delayed Price · Currency is JPY 528.00
+8.00 (1.54%)
Aug 1, 2025, 3:30 PM JST
River Eletec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 520.00 | 529.00 | 515.00 | 528.00 | 528.00 | 1.54% | 26,600 |
| Jul 31, 2025 | 515.00 | 522.00 | 515.00 | 520.00 | 520.00 | 0.78% | 28,000 |
| Jul 30, 2025 | 510.00 | 516.00 | 510.00 | 516.00 | 516.00 | 1.18% | 12,500 |
| Jul 29, 2025 | 523.00 | 526.00 | 509.00 | 510.00 | 510.00 | -2.86% | 39,600 |
| Jul 28, 2025 | 515.00 | 529.00 | 508.00 | 525.00 | 525.00 | 2.14% | 78,500 |
| Jul 25, 2025 | 520.00 | 522.00 | 510.00 | 514.00 | 514.00 | -0.77% | 47,200 |
| Jul 24, 2025 | 530.00 | 530.00 | 516.00 | 518.00 | 518.00 | 0.19% | 134,900 |
| Jul 23, 2025 | 496.00 | 519.00 | 496.00 | 517.00 | 517.00 | 4.44% | 66,700 |
| Jul 22, 2025 | 493.00 | 506.00 | 490.00 | 495.00 | 495.00 | 0.41% | 30,900 |
| Jul 18, 2025 | 497.00 | 500.00 | 487.00 | 493.00 | 493.00 | -0.40% | 47,700 |
| Jul 17, 2025 | 489.00 | 497.00 | 486.00 | 495.00 | 495.00 | 1.23% | 29,800 |
| Jul 16, 2025 | 479.00 | 493.00 | 476.00 | 489.00 | 489.00 | 1.45% | 29,700 |
| Jul 15, 2025 | 499.00 | 502.00 | 481.00 | 482.00 | 482.00 | -3.41% | 93,100 |
| Jul 14, 2025 | 507.00 | 508.00 | 499.00 | 499.00 | 499.00 | -1.19% | 26,600 |
| Jul 11, 2025 | 505.00 | 516.00 | 504.00 | 505.00 | 505.00 | 1.00% | 52,500 |
| Jul 10, 2025 | 512.00 | 514.00 | 497.00 | 500.00 | 500.00 | -1.96% | 54,600 |
| Jul 9, 2025 | 500.00 | 512.00 | 500.00 | 510.00 | 510.00 | 1.39% | 65,900 |
| Jul 8, 2025 | 492.00 | 505.00 | 491.00 | 503.00 | 503.00 | 1.41% | 35,800 |
| Jul 7, 2025 | 502.00 | 508.00 | 495.00 | 496.00 | 496.00 | -1.00% | 52,400 |
| Jul 4, 2025 | 509.00 | 516.00 | 501.00 | 501.00 | 501.00 | -1.38% | 34,000 |
| Jul 3, 2025 | 503.00 | 509.00 | 494.00 | 508.00 | 508.00 | 0.99% | 40,100 |
| Jul 2, 2025 | 516.00 | 517.00 | 502.00 | 503.00 | 503.00 | -4.37% | 89,300 |
| Jul 1, 2025 | 519.00 | 537.00 | 517.00 | 526.00 | 526.00 | 2.33% | 77,600 |
| Jun 30, 2025 | 523.00 | 533.00 | 512.00 | 514.00 | 514.00 | 1.58% | 95,100 |
| Jun 27, 2025 | 516.00 | 528.00 | 506.00 | 506.00 | 506.00 | - | 97,000 |
| Jun 26, 2025 | 524.00 | 526.00 | 506.00 | 506.00 | 506.00 | -2.69% | 93,300 |
| Jun 25, 2025 | 552.00 | 552.00 | 511.00 | 520.00 | 520.00 | -5.11% | 163,800 |
| Jun 24, 2025 | 559.00 | 563.00 | 528.00 | 548.00 | 548.00 | 1.29% | 246,800 |
| Jun 23, 2025 | 541.00 | 543.00 | 524.00 | 541.00 | 541.00 | -0.37% | 136,000 |
| Jun 20, 2025 | 585.00 | 585.00 | 521.00 | 543.00 | 543.00 | -10.25% | 673,700 |
| Jun 19, 2025 | 530.00 | 605.00 | 526.00 | 605.00 | 605.00 | 19.80% | 1,223,600 |
| Jun 18, 2025 | 492.00 | 525.00 | 483.00 | 505.00 | 505.00 | 5.43% | 228,700 |
| Jun 17, 2025 | 468.00 | 481.00 | 462.00 | 479.00 | 479.00 | 4.13% | 54,900 |
| Jun 16, 2025 | 464.00 | 478.00 | 456.00 | 460.00 | 460.00 | -0.86% | 51,700 |
| Jun 13, 2025 | 489.00 | 490.00 | 458.00 | 464.00 | 464.00 | -1.90% | 91,500 |
| Jun 12, 2025 | 464.00 | 485.00 | 462.00 | 473.00 | 473.00 | 3.73% | 203,300 |
| Jun 11, 2025 | 495.00 | 525.00 | 456.00 | 456.00 | 456.00 | -8.80% | 658,900 |
| Jun 10, 2025 | 452.00 | 500.00 | 451.00 | 500.00 | 500.00 | 19.05% | 477,600 |
| Jun 9, 2025 | 433.00 | 433.00 | 415.00 | 420.00 | 420.00 | -2.55% | 50,900 |
| Jun 6, 2025 | 428.00 | 434.00 | 420.00 | 431.00 | 431.00 | 2.62% | 66,600 |
| Jun 5, 2025 | 425.00 | 428.00 | 411.00 | 420.00 | 420.00 | -0.94% | 82,600 |
| Jun 4, 2025 | 412.00 | 427.00 | 410.00 | 424.00 | 424.00 | 3.92% | 82,200 |
| Jun 3, 2025 | 425.00 | 425.00 | 404.00 | 408.00 | 408.00 | -4.67% | 131,000 |
| Jun 2, 2025 | 480.00 | 504.00 | 428.00 | 428.00 | 428.00 | -7.76% | 805,000 |
| May 30, 2025 | 416.00 | 464.00 | 415.00 | 464.00 | 464.00 | 20.83% | 169,600 |
| May 29, 2025 | 390.00 | 398.00 | 377.00 | 384.00 | 384.00 | -1.54% | 86,300 |
| May 28, 2025 | 387.00 | 390.00 | 385.00 | 390.00 | 390.00 | 0.78% | 4,700 |
| May 27, 2025 | 384.00 | 389.00 | 380.00 | 387.00 | 387.00 | 0.78% | 8,800 |
| May 26, 2025 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 0.79% | 4,400 |
| May 23, 2025 | 380.00 | 384.00 | 378.00 | 381.00 | 381.00 | 0.26% | 5,400 |