Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan · Delayed Price · Currency is JPY 3,213.00
-77.00 (-2.34%)
Aug 29, 2025, 11:30 AM JST
Ryohin Keikaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3,369.00 | 3,369.00 | 3,283.00 | 3,290.00 | 3,290.00 | -2.43% | 6,762,200 |
| Aug 27, 2025 | 3,459.50 | 3,492.00 | 3,341.50 | 3,372.00 | 3,361.00 | -0.72% | 33,402,400 |
| Aug 26, 2025 | 3,390.50 | 3,459.00 | 3,379.00 | 3,396.50 | 3,385.42 | 0.31% | 85,638,000 |
| Aug 25, 2025 | 3,488.50 | 3,489.00 | 3,333.00 | 3,386.00 | 3,374.96 | -2.67% | 38,838,400 |
| Aug 22, 2025 | 3,515.00 | 3,527.50 | 3,443.00 | 3,479.00 | 3,467.65 | -0.87% | 21,649,200 |
| Aug 21, 2025 | 3,526.00 | 3,575.00 | 3,478.50 | 3,509.50 | 3,498.05 | -1.28% | 19,956,400 |
| Aug 20, 2025 | 3,542.50 | 3,607.00 | 3,511.00 | 3,555.00 | 3,543.41 | -1.13% | 20,702,800 |
| Aug 19, 2025 | 3,627.00 | 3,681.50 | 3,581.50 | 3,595.50 | 3,583.77 | 0.22% | 28,073,600 |
| Aug 18, 2025 | 3,585.50 | 3,627.50 | 3,545.50 | 3,587.50 | 3,575.80 | -0.35% | 22,238,000 |
| Aug 15, 2025 | 3,613.50 | 3,663.50 | 3,582.50 | 3,600.00 | 3,588.26 | 0.70% | 29,949,600 |
| Aug 14, 2025 | 3,680.00 | 3,685.00 | 3,536.50 | 3,575.00 | 3,563.34 | -3.51% | 30,834,000 |
| Aug 13, 2025 | 3,728.50 | 3,784.50 | 3,640.00 | 3,705.00 | 3,692.92 | 0.56% | 38,714,800 |
| Aug 12, 2025 | 3,617.50 | 3,695.00 | 3,600.50 | 3,684.50 | 3,672.48 | 2.11% | 35,738,800 |
| Aug 8, 2025 | 3,682.00 | 3,707.50 | 3,583.50 | 3,608.50 | 3,596.73 | -1.81% | 35,310,800 |
| Aug 7, 2025 | 3,605.00 | 3,716.00 | 3,590.00 | 3,675.00 | 3,663.01 | 1.77% | 39,190,800 |
| Aug 6, 2025 | 3,577.50 | 3,691.50 | 3,554.50 | 3,611.00 | 3,599.22 | 0.63% | 47,140,800 |
| Aug 5, 2025 | 3,760.00 | 3,786.00 | 3,570.00 | 3,588.50 | 3,576.80 | -3.41% | 59,108,000 |
| Aug 4, 2025 | 3,642.00 | 3,767.50 | 3,632.50 | 3,715.00 | 3,702.88 | 0.53% | 49,433,200 |
| Aug 1, 2025 | 3,604.00 | 3,718.00 | 3,587.00 | 3,695.50 | 3,683.45 | 3.08% | 47,210,800 |
| Jul 31, 2025 | 3,537.50 | 3,620.00 | 3,461.50 | 3,585.00 | 3,573.31 | 0.56% | 57,938,800 |
| Jul 30, 2025 | 3,680.00 | 3,685.00 | 3,560.50 | 3,565.00 | 3,553.37 | -2.78% | 47,379,200 |
| Jul 29, 2025 | 3,497.50 | 3,667.00 | 3,469.50 | 3,667.00 | 3,655.04 | 4.32% | 52,045,200 |
| Jul 28, 2025 | 3,632.50 | 3,640.00 | 3,506.50 | 3,515.00 | 3,515.00 | -1.86% | 21,637,800 |
| Jul 25, 2025 | 3,644.00 | 3,654.50 | 3,562.50 | 3,581.50 | 3,581.50 | -0.43% | 22,155,000 |
| Jul 24, 2025 | 3,425.00 | 3,611.50 | 3,402.50 | 3,597.00 | 3,597.00 | 5.79% | 35,140,400 |
| Jul 23, 2025 | 3,540.00 | 3,565.00 | 3,364.00 | 3,400.00 | 3,400.00 | -4.25% | 31,527,800 |
| Jul 22, 2025 | 3,450.00 | 3,569.00 | 3,435.00 | 3,551.00 | 3,551.00 | 4.44% | 23,274,400 |
| Jul 18, 2025 | 3,364.50 | 3,417.50 | 3,325.00 | 3,400.00 | 3,400.00 | 2.58% | 21,801,000 |
| Jul 17, 2025 | 3,387.50 | 3,440.50 | 3,306.50 | 3,314.50 | 3,314.50 | -1.62% | 27,558,200 |
| Jul 16, 2025 | 3,295.00 | 3,369.00 | 3,208.50 | 3,369.00 | 3,369.00 | 1.10% | 33,261,000 |
| Jul 15, 2025 | 3,450.00 | 3,501.00 | 3,265.00 | 3,332.50 | 3,332.50 | -3.68% | 45,915,600 |
| Jul 14, 2025 | 3,493.50 | 3,599.00 | 3,363.50 | 3,460.00 | 3,460.00 | -0.85% | 58,777,200 |
| Jul 11, 2025 | 3,484.50 | 3,568.00 | 3,469.00 | 3,489.50 | 3,489.50 | -0.95% | 15,146,800 |
| Jul 10, 2025 | 3,564.00 | 3,609.00 | 3,514.50 | 3,523.00 | 3,523.00 | -1.15% | 21,959,600 |
| Jul 9, 2025 | 3,610.00 | 3,660.00 | 3,555.50 | 3,564.00 | 3,564.00 | -1.52% | 20,865,800 |
| Jul 8, 2025 | 3,625.00 | 3,636.50 | 3,546.00 | 3,619.00 | 3,619.00 | 0.57% | 22,068,000 |
| Jul 7, 2025 | 3,510.00 | 3,628.50 | 3,472.50 | 3,598.50 | 3,598.50 | 4.00% | 34,771,400 |
| Jul 4, 2025 | 3,347.50 | 3,503.50 | 3,337.50 | 3,460.00 | 3,460.00 | 3.69% | 35,884,200 |
| Jul 3, 2025 | 3,441.00 | 3,455.00 | 3,244.00 | 3,337.00 | 3,337.00 | -3.72% | 38,881,800 |
| Jul 2, 2025 | 3,417.50 | 3,499.00 | 3,360.50 | 3,466.00 | 3,466.00 | -0.79% | 17,426,800 |
| Jul 1, 2025 | 3,499.00 | 3,587.00 | 3,473.00 | 3,493.50 | 3,493.50 | 0.90% | 17,417,400 |
| Jun 30, 2025 | 3,435.50 | 3,547.50 | 3,378.00 | 3,462.50 | 3,462.50 | -0.37% | 16,522,600 |
| Jun 27, 2025 | 3,455.50 | 3,477.00 | 3,428.00 | 3,475.50 | 3,475.50 | 1.11% | 9,028,600 |
| Jun 26, 2025 | 3,406.00 | 3,442.50 | 3,367.50 | 3,437.50 | 3,437.50 | 1.24% | 10,237,800 |
| Jun 25, 2025 | 3,401.00 | 3,424.00 | 3,336.00 | 3,395.50 | 3,395.50 | -0.54% | 12,216,600 |
| Jun 24, 2025 | 3,340.00 | 3,465.00 | 3,333.50 | 3,414.00 | 3,414.00 | 1.68% | 13,031,200 |
| Jun 23, 2025 | 3,282.00 | 3,364.50 | 3,201.00 | 3,357.50 | 3,357.50 | 1.68% | 11,115,800 |
| Jun 20, 2025 | 3,350.00 | 3,380.50 | 3,302.00 | 3,302.00 | 3,302.00 | -1.18% | 13,672,000 |
| Jun 19, 2025 | 3,275.00 | 3,341.50 | 3,265.00 | 3,341.50 | 3,341.50 | 2.82% | 9,413,600 |
| Jun 18, 2025 | 3,237.50 | 3,319.50 | 3,209.00 | 3,250.00 | 3,250.00 | 1.45% | 11,196,600 |