Skip to main content
logo
Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan flag Japan · Delayed Price · Currency is JPY
3,122.00
-37.00 (-1.17%)
Sep 18, 2025, 3:30 PM JST

Ryohin Keikaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,098.003,169.003,075.003,159.003,159.000.45%6,029,400
Sep 16, 20253,240.003,268.003,138.003,145.003,145.00-3.02%8,000,600
Sep 12, 20253,250.003,254.003,146.003,243.003,243.000.97%9,061,800
Sep 11, 20253,200.003,240.003,149.003,212.003,212.004.02%10,827,400
Sep 10, 20253,119.003,137.003,038.003,088.003,088.000.39%9,238,000
Sep 9, 20253,119.003,138.003,052.003,076.003,076.000.33%6,623,200
Sep 8, 20253,100.003,143.003,026.003,066.003,066.00-1.22%10,722,600
Sep 5, 20252,973.003,142.002,928.003,104.003,104.004.42%28,615,900
Sep 4, 20253,050.003,070.002,930.002,972.502,972.50-1.47%15,818,300
Sep 3, 20253,114.003,115.003,005.003,017.003,017.00-3.15%12,378,100
Sep 2, 20253,150.003,175.003,081.003,115.003,115.00-2.53%9,768,700
Sep 1, 20253,169.003,268.003,128.003,196.003,196.000.25%8,696,200
Aug 29, 20253,310.003,324.003,155.003,188.003,188.00-3.10%13,453,700
Aug 28, 20253,369.003,369.003,283.003,290.003,290.00-2.43%6,762,200
Aug 27, 20253,459.503,492.003,341.503,372.003,361.00-0.72%33,402,400
Aug 26, 20253,390.503,459.003,379.003,396.503,385.420.31%85,638,000
Aug 25, 20253,488.503,489.003,333.003,386.003,374.96-2.67%38,838,400
Aug 22, 20253,515.003,527.503,443.003,479.003,467.65-0.87%21,649,200
Aug 21, 20253,526.003,575.003,478.503,509.503,498.05-1.28%19,956,400
Aug 20, 20253,542.503,607.003,511.003,555.003,543.41-1.13%20,702,800
Aug 19, 20253,627.003,681.503,581.503,595.503,583.770.22%28,073,600
Aug 18, 20253,585.503,627.503,545.503,587.503,575.80-0.35%22,238,000
Aug 15, 20253,613.503,663.503,582.503,600.003,588.260.70%29,949,600
Aug 14, 20253,680.003,685.003,536.503,575.003,563.34-3.51%30,834,000
Aug 13, 20253,728.503,784.503,640.003,705.003,692.920.56%38,714,800
Aug 12, 20253,617.503,695.003,600.503,684.503,672.482.11%35,738,800
Aug 8, 20253,682.003,707.503,583.503,608.503,596.73-1.81%35,310,800
Aug 7, 20253,605.003,716.003,590.003,675.003,663.011.77%39,190,800
Aug 6, 20253,577.503,691.503,554.503,611.003,599.220.63%47,140,800
Aug 5, 20253,760.003,786.003,570.003,588.503,576.80-3.41%59,108,000
Aug 4, 20253,642.003,767.503,632.503,715.003,702.880.53%49,433,200
Aug 1, 20253,604.003,718.003,587.003,695.503,683.453.08%47,210,800
Jul 31, 20253,537.503,620.003,461.503,585.003,573.310.56%57,938,800
Jul 30, 20253,680.003,685.003,560.503,565.003,553.37-2.78%47,379,200
Jul 29, 20253,497.503,667.003,469.503,667.003,655.044.32%52,045,200
Jul 28, 20253,632.503,640.003,506.503,515.003,515.00-1.86%21,637,800
Jul 25, 20253,644.003,654.503,562.503,581.503,581.50-0.43%22,155,000
Jul 24, 20253,425.003,611.503,402.503,597.003,597.005.79%35,140,400
Jul 23, 20253,540.003,565.003,364.003,400.003,400.00-4.25%31,527,800
Jul 22, 20253,450.003,569.003,435.003,551.003,551.004.44%23,274,400
Jul 18, 20253,364.503,417.503,325.003,400.003,400.002.58%21,801,000
Jul 17, 20253,387.503,440.503,306.503,314.503,314.50-1.62%27,558,200
Jul 16, 20253,295.003,369.003,208.503,369.003,369.001.10%33,261,000
Jul 15, 20253,450.003,501.003,265.003,332.503,332.50-3.68%45,915,600
Jul 14, 20253,493.503,599.003,363.503,460.003,460.00-0.85%58,777,200
Jul 11, 20253,484.503,568.003,469.003,489.503,489.50-0.95%15,146,800
Jul 10, 20253,564.003,609.003,514.503,523.003,523.00-1.15%21,959,600
Jul 9, 20253,610.003,660.003,555.503,564.003,564.00-1.52%20,865,800
Jul 8, 20253,625.003,636.503,546.003,619.003,619.000.57%22,068,000
Jul 7, 20253,510.003,628.503,472.503,598.503,598.504.00%34,771,400