River Eletec Corporation (TYO:6666)
Japan · Delayed Price · Currency is JPY 777.00
+95.00 (13.93%)
Jul 31, 2026, 3:30 PM JST
River Eletec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 728.00 | 782.00 | 728.00 | 777.00 | 777.00 | 13.93% | 267,100 |
| Jul 30, 2026 | 653.00 | 685.00 | 635.00 | 682.00 | 682.00 | 6.07% | 149,600 |
| Jul 29, 2026 | 690.00 | 692.00 | 632.00 | 643.00 | 643.00 | -5.86% | 270,500 |
| Jul 28, 2026 | 725.00 | 725.00 | 675.00 | 683.00 | 683.00 | -7.45% | 255,200 |
| Jul 27, 2026 | 763.00 | 763.00 | 725.00 | 738.00 | 738.00 | -3.28% | 173,700 |
| Jul 24, 2026 | 798.00 | 803.00 | 753.00 | 763.00 | 763.00 | -7.18% | 317,500 |
| Jul 23, 2026 | 745.00 | 844.00 | 745.00 | 822.00 | 822.00 | 10.34% | 322,800 |
| Jul 22, 2026 | 730.00 | 776.00 | 730.00 | 745.00 | 745.00 | 5.08% | 186,600 |
| Jul 21, 2026 | 691.00 | 721.00 | 685.00 | 709.00 | 709.00 | 2.60% | 117,800 |
| Jul 17, 2026 | 734.00 | 734.00 | 672.00 | 691.00 | 691.00 | -7.74% | 280,600 |
| Jul 16, 2026 | 755.00 | 763.00 | 735.00 | 749.00 | 749.00 | -1.45% | 99,800 |
| Jul 15, 2026 | 759.00 | 771.00 | 749.00 | 760.00 | 760.00 | 0.53% | 84,100 |
| Jul 14, 2026 | 796.00 | 796.00 | 730.00 | 756.00 | 756.00 | -5.62% | 220,900 |
| Jul 13, 2026 | 815.00 | 824.00 | 786.00 | 801.00 | 801.00 | -1.72% | 115,500 |
| Jul 10, 2026 | 800.00 | 831.00 | 793.00 | 815.00 | 815.00 | 3.82% | 114,600 |
| Jul 9, 2026 | 799.00 | 814.00 | 780.00 | 785.00 | 785.00 | -0.76% | 125,700 |
| Jul 8, 2026 | 840.00 | 857.00 | 787.00 | 791.00 | 791.00 | -8.98% | 223,800 |
| Jul 7, 2026 | 920.00 | 920.00 | 865.00 | 869.00 | 869.00 | -5.85% | 120,500 |
| Jul 6, 2026 | 930.00 | 960.00 | 917.00 | 923.00 | 923.00 | -0.32% | 97,500 |
| Jul 3, 2026 | 903.00 | 929.00 | 855.00 | 926.00 | 926.00 | 1.31% | 185,300 |
| Jul 2, 2026 | 940.00 | 951.00 | 880.00 | 914.00 | 914.00 | -6.35% | 242,500 |
| Jul 1, 2026 | 936.00 | 1,010.00 | 935.00 | 976.00 | 976.00 | 3.83% | 206,100 |
| Jun 30, 2026 | 945.00 | 972.00 | 926.00 | 940.00 | 940.00 | -0.53% | 80,800 |
| Jun 29, 2026 | 985.00 | 987.00 | 904.00 | 945.00 | 945.00 | -2.58% | 257,100 |
| Jun 26, 2026 | 970.00 | 1,065.00 | 941.00 | 970.00 | 970.00 | -1.52% | 355,000 |
| Jun 25, 2026 | 901.00 | 987.00 | 855.00 | 985.00 | 985.00 | 11.17% | 260,400 |
| Jun 24, 2026 | 882.00 | 930.00 | 874.00 | 886.00 | 886.00 | 0.45% | 166,300 |
| Jun 23, 2026 | 927.00 | 985.00 | 881.00 | 882.00 | 882.00 | -4.44% | 251,600 |
| Jun 22, 2026 | 903.00 | 950.00 | 897.00 | 923.00 | 923.00 | 2.10% | 223,000 |
| Jun 19, 2026 | 872.00 | 935.00 | 872.00 | 904.00 | 904.00 | 4.63% | 367,300 |
| Jun 18, 2026 | 871.00 | 884.00 | 841.00 | 864.00 | 864.00 | -2.48% | 238,500 |
| Jun 17, 2026 | 814.00 | 900.00 | 798.00 | 886.00 | 886.00 | 9.25% | 474,100 |
| Jun 16, 2026 | 847.00 | 853.00 | 773.00 | 811.00 | 811.00 | -4.02% | 609,300 |
| Jun 15, 2026 | 982.00 | 982.00 | 839.00 | 845.00 | 845.00 | -11.24% | 796,200 |
| Jun 12, 2026 | 1,074.00 | 1,100.00 | 932.00 | 952.00 | 952.00 | -7.39% | 471,600 |
| Jun 11, 2026 | 1,073.00 | 1,074.00 | 1,000.00 | 1,028.00 | 1,028.00 | -11.61% | 483,200 |
| Jun 10, 2026 | 1,270.00 | 1,271.00 | 1,108.00 | 1,163.00 | 1,163.00 | -7.99% | 361,400 |
| Jun 9, 2026 | 1,180.00 | 1,305.00 | 1,152.00 | 1,264.00 | 1,264.00 | 10.20% | 535,100 |
| Jun 8, 2026 | 1,125.00 | 1,228.00 | 1,090.00 | 1,147.00 | 1,147.00 | -6.60% | 437,900 |
| Jun 5, 2026 | 1,119.00 | 1,268.00 | 1,101.00 | 1,228.00 | 1,228.00 | 8.58% | 416,900 |
| Jun 4, 2026 | 1,186.00 | 1,186.00 | 1,101.00 | 1,131.00 | 1,131.00 | -4.80% | 150,400 |
| Jun 3, 2026 | 1,189.00 | 1,265.00 | 1,170.00 | 1,188.00 | 1,188.00 | 7.22% | 428,400 |
| Jun 2, 2026 | 1,220.00 | 1,232.00 | 1,051.00 | 1,108.00 | 1,108.00 | -5.38% | 351,200 |
| Jun 1, 2026 | 1,219.00 | 1,254.00 | 1,162.00 | 1,171.00 | 1,171.00 | -4.17% | 305,900 |
| May 29, 2026 | 1,315.00 | 1,324.00 | 1,198.00 | 1,222.00 | 1,222.00 | -6.00% | 241,500 |
| May 28, 2026 | 1,202.00 | 1,350.00 | 1,202.00 | 1,300.00 | 1,300.00 | 5.52% | 329,300 |
| May 27, 2026 | 1,417.00 | 1,474.00 | 1,205.00 | 1,232.00 | 1,232.00 | -12.62% | 501,100 |
| May 26, 2026 | 1,405.00 | 1,456.00 | 1,304.00 | 1,410.00 | 1,410.00 | -1.67% | 650,400 |
| May 25, 2026 | 1,251.00 | 1,435.00 | 1,189.00 | 1,434.00 | 1,434.00 | 26.01% | 1,573,000 |
| May 22, 2026 | 1,002.00 | 1,138.00 | 999.00 | 1,138.00 | 1,138.00 | 15.18% | 468,000 |