Skip to main content
logo
Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan flag Japan · Delayed Price · Currency is JPY
3,139.00
-23.00 (-0.73%)
Oct 15, 2025, 3:30 PM JST

Ryohin Keikaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20253,092.003,140.003,011.003,054.00--3.42%6,723,300
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
Oct 7, 20252,675.002,676.502,623.002,656.502,656.50-0.71%7,780,800
Oct 6, 20252,716.502,730.002,638.002,675.502,675.50-0.54%13,171,200
Oct 3, 20252,700.502,752.502,652.002,690.002,690.00-7.35%18,215,000
Oct 2, 20252,910.002,929.002,845.502,903.502,903.500.10%5,543,100
Oct 1, 20252,910.002,930.502,868.002,900.502,900.50-1.51%6,663,400
Sep 30, 20252,961.502,981.502,940.002,945.002,945.00-1.74%5,546,300
Sep 29, 20253,033.003,044.002,978.002,997.002,997.00-0.53%4,753,100
Sep 26, 20253,018.003,070.003,000.003,013.003,013.00-0.17%5,162,900
Sep 25, 20253,050.003,076.002,995.003,018.003,018.00-1.73%5,168,600
Sep 24, 20252,900.003,084.002,890.003,071.003,071.003.12%8,383,100
Sep 22, 20253,082.003,086.002,967.002,978.002,978.00-2.42%9,196,200
Sep 19, 20253,098.003,124.003,033.003,052.003,052.00-2.24%7,955,100
Sep 18, 20253,158.003,168.003,108.003,122.003,122.00-1.17%4,128,700
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, 20253,390.503,459.003,379.003,396.503,385.430.31%85,638,000
Aug 25, 20253,488.503,489.003,333.003,386.003,374.96-2.67%38,838,400
Aug 22, 20253,515.003,527.503,443.003,479.003,467.66-0.87%21,649,200
Aug 21, 20253,526.003,575.003,478.503,509.503,498.06-1.28%19,956,400
Aug 20, 20253,542.503,607.003,511.003,555.003,543.41-1.13%20,702,800
Aug 19, 20253,627.003,681.503,581.503,595.503,583.780.22%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, 20253,680.003,685.003,536.503,575.003,563.35-3.51%30,834,000
Aug 13, 20253,728.503,784.503,640.003,705.003,692.920.56%38,714,800
Aug 12, 20253,617.503,695.003,600.503,684.503,672.492.11%35,738,800
Aug 8, 20253,682.003,707.503,583.503,608.503,596.74-1.81%35,310,800
Aug 7, 20253,605.003,716.003,590.003,675.003,663.021.77%39,190,800
Aug 6, 20253,577.503,691.503,554.503,611.003,599.230.63%47,140,800
Aug 5, 20253,760.003,786.003,570.003,588.503,576.80-3.41%59,108,000
Aug 4, 20253,642.003,767.503,632.503,715.003,702.890.53%49,433,200
Aug 1, 20253,604.003,718.003,587.003,695.503,683.453.08%47,210,800