River Eletec Corporation (TYO:6666)
Japan · Delayed Price · Currency is JPY 869.00
+17.00 (2.00%)
Oct 2, 2026, 11:30 AM JST
River Eletec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 853.00 | 898.00 | 852.00 | 878.00 | - | 3.05% | 36,700 |
| Oct 1, 2026 | 870.00 | 880.00 | 844.00 | 852.00 | 852.00 | -1.50% | 46,500 |
| Sep 30, 2026 | 844.00 | 880.00 | 840.00 | 865.00 | 865.00 | 3.22% | 69,600 |
| Sep 29, 2026 | 824.00 | 841.00 | 813.00 | 838.00 | 838.00 | 2.95% | 25,000 |
| Sep 28, 2026 | 815.00 | 856.00 | 815.00 | 819.00 | 814.00 | 0.86% | 26,300 |
| Sep 25, 2026 | 818.00 | 824.00 | 812.00 | 812.00 | 807.04 | -0.73% | 13,800 |
| Sep 24, 2026 | 820.00 | 836.00 | 815.00 | 818.00 | 813.01 | 1.36% | 27,000 |
| Sep 18, 2026 | 810.00 | 824.00 | 807.00 | 807.00 | 802.07 | 0.88% | 29,900 |
| Sep 17, 2026 | 816.00 | 821.00 | 794.00 | 800.00 | 795.12 | -0.62% | 26,700 |
| Sep 16, 2026 | 798.00 | 819.00 | 795.00 | 805.00 | 800.09 | 1.00% | 32,500 |
| Sep 15, 2026 | 782.00 | 810.00 | 777.00 | 797.00 | 792.13 | 0.89% | 46,500 |
| Sep 14, 2026 | 790.00 | 794.00 | 770.00 | 790.00 | 785.18 | -1.13% | 42,600 |
| Sep 11, 2026 | 803.00 | 812.00 | 785.00 | 799.00 | 794.12 | -3.73% | 42,100 |
| Sep 10, 2026 | 800.00 | 843.00 | 790.00 | 830.00 | 824.93 | 5.06% | 60,200 |
| Sep 9, 2026 | 768.00 | 810.00 | 768.00 | 790.00 | 785.18 | 2.86% | 63,900 |
| Sep 8, 2026 | 808.00 | 813.00 | 763.00 | 768.00 | 763.31 | -5.54% | 50,400 |
| Sep 7, 2026 | 776.00 | 815.00 | 776.00 | 813.00 | 808.04 | 4.77% | 38,300 |
| Sep 4, 2026 | 770.00 | 789.00 | 770.00 | 776.00 | 771.26 | 0.65% | 25,800 |
| Sep 3, 2026 | 790.00 | 791.00 | 769.00 | 771.00 | 766.29 | -1.28% | 28,800 |
| Sep 2, 2026 | 789.00 | 794.00 | 780.00 | 781.00 | 776.23 | -3.22% | 41,300 |
| Sep 1, 2026 | 825.00 | 830.00 | 805.00 | 807.00 | 802.07 | -2.18% | 27,900 |
| Aug 31, 2026 | 804.00 | 828.00 | 791.00 | 825.00 | 819.96 | 2.10% | 38,600 |
| Aug 28, 2026 | 806.00 | 822.00 | 802.00 | 808.00 | 803.07 | 0.12% | 32,200 |
| Aug 27, 2026 | 790.00 | 815.00 | 788.00 | 807.00 | 802.07 | 3.33% | 46,300 |
| Aug 26, 2026 | 786.00 | 790.00 | 776.00 | 781.00 | 776.23 | -0.64% | 38,800 |
| Aug 25, 2026 | 761.00 | 796.00 | 761.00 | 786.00 | 781.20 | 2.61% | 51,100 |
| Aug 24, 2026 | 772.00 | 776.00 | 762.00 | 766.00 | 761.32 | -0.78% | 22,600 |
| Aug 21, 2026 | 763.00 | 778.00 | 755.00 | 772.00 | 767.29 | -0.77% | 44,600 |
| Aug 20, 2026 | 780.00 | 791.00 | 765.00 | 778.00 | 773.25 | 1.70% | 54,000 |
| Aug 19, 2026 | 790.00 | 800.00 | 765.00 | 765.00 | 760.33 | -6.25% | 116,000 |
| Aug 18, 2026 | 854.00 | 869.00 | 814.00 | 816.00 | 811.02 | -3.66% | 63,300 |
| Aug 17, 2026 | 826.00 | 849.00 | 820.00 | 847.00 | 841.83 | 4.44% | 103,300 |
| Aug 14, 2026 | 823.00 | 835.00 | 806.00 | 811.00 | 806.05 | -1.46% | 64,800 |
| Aug 13, 2026 | 800.00 | 831.00 | 780.00 | 823.00 | 817.98 | -3.29% | 259,700 |
| Aug 12, 2026 | 848.00 | 859.00 | 827.00 | 851.00 | 845.80 | -1.39% | 121,900 |
| Aug 10, 2026 | 838.00 | 888.00 | 834.00 | 863.00 | 857.73 | 6.15% | 96,400 |
| Aug 7, 2026 | 843.00 | 844.00 | 795.00 | 813.00 | 808.04 | -1.93% | 62,300 |
| Aug 6, 2026 | 867.00 | 867.00 | 825.00 | 829.00 | 823.94 | -6.01% | 91,200 |
| Aug 5, 2026 | 839.00 | 888.00 | 837.00 | 882.00 | 876.62 | 7.04% | 163,200 |
| Aug 4, 2026 | 779.00 | 829.00 | 779.00 | 824.00 | 818.97 | 6.60% | 116,100 |
| Aug 3, 2026 | 763.00 | 777.00 | 737.00 | 773.00 | 768.28 | -0.51% | 107,700 |
| Jul 31, 2026 | 728.00 | 782.00 | 728.00 | 777.00 | 772.26 | 13.93% | 267,100 |
| Jul 30, 2026 | 653.00 | 685.00 | 635.00 | 682.00 | 677.84 | 6.07% | 149,600 |
| Jul 29, 2026 | 690.00 | 692.00 | 632.00 | 643.00 | 639.07 | -5.86% | 270,500 |
| Jul 28, 2026 | 725.00 | 725.00 | 675.00 | 683.00 | 678.83 | -7.45% | 255,200 |
| Jul 27, 2026 | 763.00 | 763.00 | 725.00 | 738.00 | 733.49 | -3.28% | 173,700 |
| Jul 24, 2026 | 798.00 | 803.00 | 753.00 | 763.00 | 758.34 | -7.18% | 317,500 |
| Jul 23, 2026 | 745.00 | 844.00 | 745.00 | 822.00 | 816.98 | 10.34% | 322,800 |
| Jul 22, 2026 | 730.00 | 776.00 | 730.00 | 745.00 | 740.45 | 5.08% | 186,600 |
| Jul 21, 2026 | 691.00 | 721.00 | 685.00 | 709.00 | 704.67 | 2.60% | 117,800 |