River Eletec Corporation (TYO:6666)
Japan · Delayed Price · Currency is JPY 744.00
+41.00 (5.83%)
Mar 27, 2026, 3:30 PM JST
River Eletec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 700.00 | 751.00 | 699.00 | 744.00 | 744.00 | 5.83% | 278,700 |
| Mar 26, 2026 | 763.00 | 783.00 | 690.00 | 703.00 | 703.00 | -6.02% | 548,300 |
| Mar 25, 2026 | 668.00 | 748.00 | 654.00 | 748.00 | 748.00 | 15.43% | 546,200 |
| Mar 24, 2026 | 674.00 | 696.00 | 630.00 | 648.00 | 648.00 | 0.62% | 233,400 |
| Mar 23, 2026 | 661.00 | 668.00 | 610.00 | 644.00 | 644.00 | -7.74% | 414,600 |
| Mar 19, 2026 | 771.00 | 790.00 | 689.00 | 698.00 | 698.00 | -12.09% | 397,500 |
| Mar 18, 2026 | 808.00 | 842.00 | 777.00 | 794.00 | 794.00 | -1.61% | 288,300 |
| Mar 17, 2026 | 916.00 | 948.00 | 800.00 | 807.00 | 807.00 | -11.90% | 624,900 |
| Mar 16, 2026 | 842.00 | 929.00 | 819.00 | 916.00 | 916.00 | 12.81% | 1,010,400 |
| Mar 13, 2026 | 830.00 | 913.00 | 795.00 | 812.00 | 812.00 | -8.76% | 872,000 |
| Mar 12, 2026 | 848.00 | 1,024.00 | 813.00 | 890.00 | 890.00 | 1.83% | 5,126,200 |
| Mar 11, 2026 | 769.00 | 874.00 | 769.00 | 874.00 | 874.00 | 20.72% | 1,196,500 |
| Mar 10, 2026 | 657.00 | 724.00 | 657.00 | 724.00 | 724.00 | 16.03% | 235,700 |
| Mar 9, 2026 | 630.00 | 646.00 | 612.00 | 624.00 | 624.00 | -8.24% | 224,400 |
| Mar 6, 2026 | 648.00 | 711.00 | 641.00 | 680.00 | 680.00 | 4.94% | 496,400 |
| Mar 5, 2026 | 578.00 | 648.00 | 578.00 | 648.00 | 648.00 | 18.25% | 401,600 |
| Mar 4, 2026 | 571.00 | 591.00 | 540.00 | 548.00 | 548.00 | -8.67% | 212,800 |
| Mar 3, 2026 | 615.00 | 649.00 | 595.00 | 600.00 | 600.00 | -3.23% | 331,500 |
| Mar 2, 2026 | 596.00 | 656.00 | 589.00 | 620.00 | 620.00 | 1.14% | 365,700 |
| Feb 27, 2026 | 570.00 | 615.00 | 554.00 | 613.00 | 613.00 | 11.05% | 243,500 |
| Feb 26, 2026 | 558.00 | 558.00 | 543.00 | 552.00 | 552.00 | 0.36% | 63,600 |
| Feb 25, 2026 | 549.00 | 562.00 | 543.00 | 550.00 | 550.00 | -0.90% | 61,100 |
| Feb 24, 2026 | 531.00 | 559.00 | 525.00 | 555.00 | 555.00 | 4.52% | 117,100 |
| Feb 20, 2026 | 541.00 | 546.00 | 520.00 | 531.00 | 531.00 | -3.28% | 141,200 |
| Feb 19, 2026 | 562.00 | 568.00 | 545.00 | 549.00 | 549.00 | -4.02% | 134,400 |
| Feb 18, 2026 | 566.00 | 589.00 | 544.00 | 572.00 | 572.00 | 1.24% | 428,300 |
| Feb 17, 2026 | 535.00 | 606.00 | 535.00 | 565.00 | 565.00 | 11.66% | 1,627,200 |
| Feb 16, 2026 | 455.00 | 512.00 | 455.00 | 506.00 | 506.00 | 11.21% | 183,000 |
| Feb 13, 2026 | 488.00 | 488.00 | 455.00 | 455.00 | 455.00 | -3.81% | 61,800 |
| Feb 12, 2026 | 476.00 | 485.00 | 470.00 | 473.00 | 473.00 | -3.47% | 49,000 |
| Feb 10, 2026 | 476.00 | 490.00 | 467.00 | 490.00 | 490.00 | 2.94% | 70,200 |
| Feb 9, 2026 | 470.00 | 482.00 | 462.00 | 476.00 | 476.00 | 3.03% | 87,300 |
| Feb 6, 2026 | 464.00 | 477.00 | 460.00 | 462.00 | 462.00 | -1.28% | 64,800 |
| Feb 5, 2026 | 460.00 | 479.00 | 459.00 | 468.00 | 468.00 | 1.96% | 59,900 |
| Feb 4, 2026 | 452.00 | 461.00 | 446.00 | 459.00 | 459.00 | 2.68% | 37,200 |
| Feb 3, 2026 | 444.00 | 451.00 | 442.00 | 447.00 | 447.00 | 0.90% | 15,100 |
| Feb 2, 2026 | 450.00 | 457.00 | 442.00 | 443.00 | 443.00 | -2.85% | 34,700 |
| Jan 30, 2026 | 445.00 | 460.00 | 445.00 | 456.00 | 456.00 | 1.79% | 36,200 |
| Jan 29, 2026 | 445.00 | 449.00 | 440.00 | 448.00 | 448.00 | 0.67% | 22,200 |
| Jan 28, 2026 | 449.00 | 450.00 | 444.00 | 445.00 | 445.00 | -1.33% | 25,800 |
| Jan 27, 2026 | 450.00 | 455.00 | 447.00 | 451.00 | 451.00 | 0.22% | 20,000 |
| Jan 26, 2026 | 454.00 | 457.00 | 446.00 | 450.00 | 450.00 | -1.10% | 29,200 |
| 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 |