Skip to main content
logo
Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan flag Japan · Delayed Price · Currency is JPY
3,027.00
+53.50 (1.80%)
At close: Dec 19, 2025

Ryohin Keikaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,980.003,050.002,977.003,027.003,027.001.80%3,966,100
Dec 18, 20252,972.002,993.002,957.002,973.502,973.50-0.40%4,101,900
Dec 17, 20252,986.003,002.002,969.002,985.502,985.500.66%2,926,800
Dec 16, 20253,051.003,054.002,966.002,966.002,966.00-2.05%4,445,700
Dec 15, 20253,025.003,063.003,001.003,028.003,028.00-0.23%3,955,400
Dec 12, 20253,033.003,071.003,014.003,035.003,035.00-0.20%4,857,600
Dec 11, 20253,028.003,145.003,020.003,041.003,041.001.76%7,332,700
Dec 10, 20253,050.003,098.002,970.502,988.502,988.500.03%6,829,000
Dec 9, 20252,970.003,021.002,962.502,987.502,987.501.56%5,619,000
Dec 8, 20252,940.002,978.502,908.002,941.502,941.500.65%4,555,400
Dec 5, 20253,060.003,065.002,922.502,922.502,922.50-4.49%5,116,900
Dec 4, 20252,992.003,060.002,969.003,060.003,060.003.69%5,019,900
Dec 3, 20252,960.002,982.002,889.002,951.002,951.00-2.28%8,919,000
Dec 2, 20253,138.003,157.003,018.003,020.003,020.00-3.79%4,255,100
Dec 1, 20253,051.003,139.003,038.003,139.003,139.001.29%5,002,500
Nov 28, 20253,140.003,172.003,071.003,099.003,099.00-2.02%4,752,000
Nov 27, 20253,129.003,233.003,126.003,163.003,163.000.60%5,920,100
Nov 26, 20253,062.003,183.003,050.003,144.003,144.003.69%6,941,000
Nov 25, 20253,062.003,077.002,975.003,032.003,032.00-0.62%9,508,200
Nov 21, 20252,961.003,051.002,940.003,051.003,051.001.63%8,229,700
Nov 20, 20252,975.003,071.002,970.003,002.003,002.001.03%7,695,400
Nov 19, 20252,939.003,094.002,931.002,971.502,971.501.12%10,034,800
Nov 18, 20252,993.003,018.002,905.002,938.502,938.50-0.15%10,460,600
Nov 17, 20252,967.003,027.002,870.002,943.002,943.00-9.39%15,921,100
Nov 14, 20253,334.003,344.003,237.003,248.003,248.00-1.72%5,336,600
Nov 13, 20253,300.003,325.003,232.003,305.003,305.00-1.05%4,996,100
Nov 12, 20253,388.003,419.003,317.003,340.003,340.00-1.71%6,451,700
Nov 11, 20253,450.003,451.003,348.003,398.003,398.00-1.28%6,608,300
Nov 10, 20253,398.003,445.003,325.003,442.003,442.001.15%7,969,100
Nov 7, 20253,305.003,456.003,266.003,403.003,403.004.87%17,739,600
Nov 6, 20253,300.003,338.003,150.003,245.003,245.000.09%8,919,200
Nov 5, 20253,250.003,275.003,120.003,242.003,242.001.60%7,894,100
Nov 4, 20252,965.003,209.002,936.003,191.003,191.000.69%12,759,100
Oct 31, 20252,928.003,169.002,924.003,169.003,169.009.28%13,374,100
Oct 30, 20252,915.002,935.002,845.002,900.002,900.001.05%6,131,600
Oct 29, 20252,915.002,944.002,852.002,870.002,870.00-1.46%5,955,300
Oct 28, 20253,033.003,046.002,912.502,912.502,912.50-3.81%6,584,400
Oct 27, 20253,080.003,109.003,024.003,028.003,028.00-2.20%6,332,300
Oct 24, 20253,148.003,180.003,087.003,096.003,096.00-2.06%5,068,000
Oct 23, 20253,155.003,199.003,104.003,161.003,161.000.70%7,609,800
Oct 22, 20253,114.003,207.003,102.003,139.003,139.002.25%9,267,400
Oct 21, 20252,998.003,108.002,964.503,070.003,070.000.56%11,223,900
Oct 20, 20252,941.003,114.002,924.003,053.003,053.00-2.49%19,101,300
Oct 17, 20253,151.003,175.003,085.003,131.003,131.00-0.63%6,885,600
Oct 16, 20253,170.003,235.003,080.003,151.003,151.000.38%9,275,700
Oct 15, 20253,092.003,164.003,011.003,139.003,139.00-0.73%13,762,400
Oct 14, 20253,038.003,209.003,000.003,162.003,162.0013.41%28,665,900
Oct 10, 20252,709.502,842.002,698.502,788.002,788.002.24%19,839,000
Oct 9, 20252,672.002,731.502,662.002,727.002,727.000.91%8,251,600
Oct 8, 20252,659.002,702.502,651.002,702.502,702.501.73%7,263,300