River Eletec Corporation (TYO:6666)
Japan · Delayed Price · Currency is JPY 570.00
-22.00 (-3.72%)
Nov 12, 2026, 3:30 PM JST
River Eletec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 582.00 | 589.00 | 563.00 | 570.00 | 570.00 | -3.72% | 87,200 |
| Nov 11, 2026 | 553.00 | 600.00 | 545.00 | 592.00 | 592.00 | 5.34% | 97,300 |
| Nov 10, 2026 | 539.00 | 568.00 | 534.00 | 562.00 | 562.00 | 8.29% | 97,400 |
| Nov 9, 2026 | 526.00 | 540.00 | 514.00 | 519.00 | 519.00 | 5.92% | 113,000 |
| Nov 6, 2026 | 451.00 | 500.00 | 451.00 | 490.00 | 490.00 | -6.84% | 197,400 |
| Nov 5, 2026 | 597.00 | 608.00 | 512.00 | 526.00 | 526.00 | -11.60% | 189,500 |
| Nov 4, 2026 | 636.00 | 640.00 | 560.00 | 595.00 | 595.00 | -6.30% | 156,700 |
| Nov 2, 2026 | 645.00 | 656.00 | 634.00 | 635.00 | 635.00 | -4.51% | 53,600 |
| Oct 30, 2026 | 681.00 | 681.00 | 655.00 | 665.00 | 665.00 | -2.78% | 28,300 |
| Oct 29, 2026 | 691.00 | 699.00 | 671.00 | 684.00 | 684.00 | -0.15% | 44,600 |
| Oct 28, 2026 | 672.00 | 692.00 | 671.00 | 685.00 | 685.00 | 1.93% | 25,400 |
| Oct 27, 2026 | 660.00 | 681.00 | 660.00 | 672.00 | 672.00 | 3.38% | 39,100 |
| Oct 26, 2026 | 658.00 | 660.00 | 646.00 | 650.00 | 650.00 | -1.22% | 26,500 |
| Oct 23, 2026 | 663.00 | 665.00 | 627.00 | 658.00 | 658.00 | -3.24% | 87,800 |
| Oct 22, 2026 | 708.00 | 713.00 | 670.00 | 680.00 | 680.00 | -3.95% | 71,900 |
| Oct 21, 2026 | 703.00 | 719.00 | 699.00 | 708.00 | 708.00 | 2.16% | 41,700 |
| Oct 20, 2026 | 710.00 | 710.00 | 686.00 | 693.00 | 693.00 | -3.21% | 106,700 |
| Oct 19, 2026 | 708.00 | 736.00 | 702.00 | 716.00 | 716.00 | -2.98% | 65,600 |
| Oct 16, 2026 | 728.00 | 743.00 | 713.00 | 738.00 | 738.00 | 3.36% | 50,300 |
| Oct 15, 2026 | 753.00 | 768.00 | 711.00 | 714.00 | 714.00 | -7.03% | 128,000 |
| Oct 14, 2026 | 806.00 | 813.00 | 765.00 | 768.00 | 768.00 | -5.30% | 100,600 |
| Oct 13, 2026 | 826.00 | 830.00 | 801.00 | 811.00 | 811.00 | -2.76% | 37,500 |
| Oct 9, 2026 | 800.00 | 834.00 | 779.00 | 834.00 | 834.00 | 2.71% | 29,400 |
| Oct 8, 2026 | 838.00 | 840.00 | 812.00 | 812.00 | 812.00 | -4.36% | 41,100 |
| Oct 7, 2026 | 861.00 | 865.00 | 834.00 | 849.00 | 849.00 | -0.93% | 22,000 |
| Oct 6, 2026 | 839.00 | 863.00 | 831.00 | 857.00 | 857.00 | 2.02% | 52,300 |
| Oct 5, 2026 | 856.00 | 859.00 | 835.00 | 840.00 | 840.00 | -1.18% | 42,900 |
| Oct 2, 2026 | 853.00 | 898.00 | 850.00 | 850.00 | 850.00 | -0.23% | 77,100 |
| 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 |