Skip to main content
logo
Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan flag Japan · Delayed Price · Currency is JPY
3,034.00
-17.00 (-0.56%)
At close: Jan 23, 2026

Ryohin Keikaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,061.003,099.003,038.003,061.00-0.33%1,466,600
Jan 22, 20263,146.003,149.003,051.003,051.003,051.00-2.65%4,369,200
Jan 21, 20263,199.003,258.003,101.003,134.003,134.00-2.97%4,868,600
Jan 20, 20263,200.003,259.003,172.003,230.003,230.003.03%6,956,900
Jan 19, 20263,126.003,174.003,043.003,135.003,135.00-1.10%7,382,400
Jan 16, 20263,230.003,236.003,106.003,170.003,170.00-1.98%7,001,300
Jan 15, 20263,200.003,262.003,125.003,234.003,234.0011.77%19,560,900
Jan 14, 20262,808.002,893.502,791.002,893.502,893.502.73%8,223,800
Jan 13, 20262,860.002,868.002,781.002,816.502,816.50-0.28%7,690,300
Jan 9, 20262,794.502,843.502,778.002,824.502,824.501.73%5,675,700
Jan 8, 20262,807.502,810.502,770.002,776.502,776.50-1.02%4,602,400
Jan 7, 20262,787.002,840.002,775.502,805.002,805.00-4.12%10,324,600
Jan 6, 20262,875.002,933.002,825.002,925.502,925.502.65%7,021,100
Jan 5, 20262,804.502,865.002,804.502,850.002,850.002.44%7,788,800
Dec 30, 20252,800.002,815.002,772.002,782.002,782.00-0.94%5,441,900
Dec 29, 20252,870.502,873.002,803.502,808.502,808.50-1.97%6,371,900
Dec 26, 20252,832.002,867.502,810.502,865.002,865.000.99%7,731,500
Dec 25, 20252,940.002,944.502,822.002,837.002,837.00-4.03%10,089,300
Dec 24, 20252,981.002,994.502,956.002,956.002,956.00-0.86%2,841,200
Dec 23, 20252,985.003,007.002,967.002,981.502,981.50-0.62%2,912,500
Dec 22, 20253,037.003,040.002,968.003,000.003,000.00-0.89%3,570,100
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