River Eletec Corporation (TYO:6666)
Japan · Delayed Price · Currency is JPY 904.00
+40.00 (4.63%)
Jun 19, 2026, 3:30 PM JST
River Eletec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,001.00 | 1,042.00 | 984.00 | 988.00 | 988.00 | 3.13% | 169,300 |
| May 20, 2026 | 1,020.00 | 1,063.00 | 956.00 | 958.00 | 958.00 | -8.33% | 171,400 |
| May 19, 2026 | 986.00 | 1,059.00 | 946.00 | 1,045.00 | 1,045.00 | 7.51% | 335,500 |
| May 18, 2026 | 1,010.00 | 1,026.00 | 891.00 | 972.00 | 972.00 | -10.74% | 675,200 |
| May 15, 2026 | 1,068.00 | 1,134.00 | 1,038.00 | 1,089.00 | 1,089.00 | 1.97% | 231,300 |
| May 14, 2026 | 1,024.00 | 1,127.00 | 1,006.00 | 1,068.00 | 1,068.00 | 4.20% | 298,200 |
| May 13, 2026 | 1,033.00 | 1,042.00 | 981.00 | 1,025.00 | 1,025.00 | -0.58% | 138,400 |
| May 12, 2026 | 1,178.00 | 1,178.00 | 1,018.00 | 1,031.00 | 1,031.00 | -10.27% | 304,500 |
| May 11, 2026 | 1,150.00 | 1,163.00 | 1,091.00 | 1,149.00 | 1,149.00 | -1.20% | 146,600 |
| May 8, 2026 | 1,167.00 | 1,176.00 | 1,110.00 | 1,163.00 | 1,163.00 | -2.51% | 267,200 |
| May 7, 2026 | 1,043.00 | 1,205.00 | 1,011.00 | 1,193.00 | 1,193.00 | 18.24% | 755,400 |
| May 1, 2026 | 1,001.00 | 1,045.00 | 971.00 | 1,009.00 | 1,009.00 | -2.13% | 227,000 |
| Apr 30, 2026 | 966.00 | 1,036.00 | 958.00 | 1,031.00 | 1,031.00 | 6.29% | 309,200 |
| Apr 28, 2026 | 960.00 | 984.00 | 960.00 | 970.00 | 970.00 | - | 141,200 |
| Apr 27, 2026 | 1,040.00 | 1,055.00 | 951.00 | 970.00 | 970.00 | -6.73% | 372,700 |
| Apr 24, 2026 | 1,069.00 | 1,089.00 | 993.00 | 1,040.00 | 1,040.00 | -2.71% | 291,600 |
| Apr 23, 2026 | 1,040.00 | 1,147.00 | 1,025.00 | 1,069.00 | 1,069.00 | -7.84% | 729,100 |
| Apr 22, 2026 | 1,035.00 | 1,311.00 | 1,010.00 | 1,160.00 | 1,160.00 | 10.58% | 1,669,400 |
| Apr 21, 2026 | 971.00 | 1,066.00 | 953.00 | 1,049.00 | 1,049.00 | 9.38% | 679,200 |
| Apr 20, 2026 | 909.00 | 995.00 | 871.00 | 959.00 | 959.00 | 5.73% | 493,100 |
| Apr 17, 2026 | 958.00 | 973.00 | 905.00 | 907.00 | 907.00 | -5.22% | 279,300 |
| Apr 16, 2026 | 869.00 | 967.00 | 869.00 | 957.00 | 957.00 | 10.89% | 601,900 |
| Apr 15, 2026 | 873.00 | 910.00 | 854.00 | 863.00 | 863.00 | -0.23% | 383,300 |
| Apr 14, 2026 | 849.00 | 890.00 | 822.00 | 865.00 | 865.00 | 3.22% | 420,600 |
| Apr 13, 2026 | 781.00 | 838.00 | 767.00 | 838.00 | 838.00 | 3.58% | 384,100 |
| Apr 10, 2026 | 765.00 | 816.00 | 758.00 | 809.00 | 809.00 | 7.01% | 397,900 |
| Apr 9, 2026 | 762.00 | 772.00 | 742.00 | 756.00 | 756.00 | -0.66% | 83,900 |
| Apr 8, 2026 | 744.00 | 773.00 | 740.00 | 761.00 | 761.00 | 7.33% | 233,500 |
| Apr 7, 2026 | 731.00 | 751.00 | 701.00 | 709.00 | 709.00 | -2.88% | 161,600 |