Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan · Delayed Price · Currency is JPY 7,391.00
+221.00 (3.08%)
Aug 1, 2025, 3:30 PM JST
Ryohin Keikaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,208.00 | 7,436.00 | 7,174.00 | 7,391.00 | 7,391.00 | 3.08% | 11,802,700 |
| Jul 31, 2025 | 7,075.00 | 7,240.00 | 6,923.00 | 7,170.00 | 7,170.00 | 0.56% | 14,484,700 |
| Jul 30, 2025 | 7,360.00 | 7,370.00 | 7,121.00 | 7,130.00 | 7,130.00 | -2.78% | 11,844,800 |
| Jul 29, 2025 | 6,995.00 | 7,334.00 | 6,939.00 | 7,334.00 | 7,334.00 | 4.32% | 13,011,300 |
| Jul 28, 2025 | 7,265.00 | 7,280.00 | 7,013.00 | 7,030.00 | 7,030.00 | -1.86% | 10,818,900 |
| Jul 25, 2025 | 7,288.00 | 7,309.00 | 7,125.00 | 7,163.00 | 7,163.00 | -0.43% | 11,077,500 |
| Jul 24, 2025 | 6,850.00 | 7,223.00 | 6,805.00 | 7,194.00 | 7,194.00 | 5.79% | 17,570,200 |
| Jul 23, 2025 | 7,080.00 | 7,130.00 | 6,728.00 | 6,800.00 | 6,800.00 | -4.25% | 15,763,900 |
| Jul 22, 2025 | 6,900.00 | 7,138.00 | 6,870.00 | 7,102.00 | 7,102.00 | 4.44% | 11,637,200 |
| Jul 18, 2025 | 6,729.00 | 6,835.00 | 6,650.00 | 6,800.00 | 6,800.00 | 2.58% | 10,900,500 |
| Jul 17, 2025 | 6,775.00 | 6,881.00 | 6,613.00 | 6,629.00 | 6,629.00 | -1.62% | 13,779,100 |
| Jul 16, 2025 | 6,590.00 | 6,738.00 | 6,417.00 | 6,738.00 | 6,738.00 | 1.10% | 16,630,500 |
| Jul 15, 2025 | 6,900.00 | 7,002.00 | 6,530.00 | 6,665.00 | 6,665.00 | -3.68% | 22,957,800 |
| Jul 14, 2025 | 6,987.00 | 7,198.00 | 6,727.00 | 6,920.00 | 6,920.00 | -0.85% | 29,388,600 |
| Jul 11, 2025 | 6,969.00 | 7,136.00 | 6,938.00 | 6,979.00 | 6,979.00 | -0.95% | 7,573,400 |
| Jul 10, 2025 | 7,128.00 | 7,218.00 | 7,029.00 | 7,046.00 | 7,046.00 | -1.15% | 10,979,800 |
| Jul 9, 2025 | 7,220.00 | 7,320.00 | 7,111.00 | 7,128.00 | 7,128.00 | -1.52% | 10,432,900 |
| Jul 8, 2025 | 7,250.00 | 7,273.00 | 7,092.00 | 7,238.00 | 7,238.00 | 0.57% | 11,034,000 |
| Jul 7, 2025 | 7,020.00 | 7,257.00 | 6,945.00 | 7,197.00 | 7,197.00 | 4.00% | 17,385,700 |
| Jul 4, 2025 | 6,695.00 | 7,007.00 | 6,675.00 | 6,920.00 | 6,920.00 | 3.69% | 17,942,100 |
| Jul 3, 2025 | 6,882.00 | 6,910.00 | 6,488.00 | 6,674.00 | 6,674.00 | -3.72% | 19,440,900 |
| Jul 2, 2025 | 6,835.00 | 6,998.00 | 6,721.00 | 6,932.00 | 6,932.00 | -0.79% | 8,713,400 |
| Jul 1, 2025 | 6,998.00 | 7,174.00 | 6,946.00 | 6,987.00 | 6,987.00 | 0.90% | 8,708,700 |
| Jun 30, 2025 | 6,871.00 | 7,095.00 | 6,756.00 | 6,925.00 | 6,925.00 | -0.37% | 8,261,300 |
| Jun 27, 2025 | 6,911.00 | 6,954.00 | 6,856.00 | 6,951.00 | 6,951.00 | 1.11% | 4,514,300 |
| Jun 26, 2025 | 6,812.00 | 6,885.00 | 6,735.00 | 6,875.00 | 6,875.00 | 1.24% | 5,118,900 |
| Jun 25, 2025 | 6,802.00 | 6,848.00 | 6,672.00 | 6,791.00 | 6,791.00 | -0.54% | 6,108,300 |
| Jun 24, 2025 | 6,680.00 | 6,930.00 | 6,667.00 | 6,828.00 | 6,828.00 | 1.68% | 6,515,600 |
| Jun 23, 2025 | 6,564.00 | 6,729.00 | 6,402.00 | 6,715.00 | 6,715.00 | 1.68% | 5,557,900 |
| Jun 20, 2025 | 6,700.00 | 6,761.00 | 6,604.00 | 6,604.00 | 6,604.00 | -1.18% | 6,836,000 |
| Jun 19, 2025 | 6,550.00 | 6,683.00 | 6,530.00 | 6,683.00 | 6,683.00 | 2.82% | 4,706,800 |
| Jun 18, 2025 | 6,475.00 | 6,639.00 | 6,418.00 | 6,500.00 | 6,500.00 | 1.45% | 5,598,300 |
| Jun 17, 2025 | 6,451.00 | 6,490.00 | 6,371.00 | 6,407.00 | 6,407.00 | -1.35% | 4,779,700 |
| Jun 16, 2025 | 6,235.00 | 6,495.00 | 6,226.00 | 6,495.00 | 6,495.00 | 3.80% | 4,423,600 |
| Jun 13, 2025 | 6,380.00 | 6,420.00 | 6,235.00 | 6,257.00 | 6,257.00 | -0.95% | 5,651,400 |
| Jun 12, 2025 | 6,242.00 | 6,344.00 | 6,218.00 | 6,317.00 | 6,317.00 | 0.27% | 4,771,400 |
| Jun 11, 2025 | 6,189.00 | 6,309.00 | 6,118.00 | 6,300.00 | 6,300.00 | 2.99% | 7,895,500 |
| Jun 10, 2025 | 6,095.00 | 6,199.00 | 6,076.00 | 6,117.00 | 6,117.00 | -0.46% | 4,133,000 |
| Jun 9, 2025 | 6,180.00 | 6,194.00 | 6,058.00 | 6,145.00 | 6,145.00 | -0.16% | 5,448,400 |
| Jun 6, 2025 | 6,030.00 | 6,165.00 | 5,965.00 | 6,155.00 | 6,155.00 | 2.01% | 5,395,500 |
| Jun 5, 2025 | 5,915.00 | 6,052.00 | 5,901.00 | 6,034.00 | 6,034.00 | 1.79% | 4,690,800 |
| Jun 4, 2025 | 5,684.00 | 5,937.00 | 5,637.00 | 5,928.00 | 5,928.00 | 4.57% | 6,354,100 |
| Jun 3, 2025 | 5,588.00 | 5,669.00 | 5,561.00 | 5,669.00 | 5,669.00 | 2.33% | 3,891,600 |
| Jun 2, 2025 | 5,521.00 | 5,559.00 | 5,462.00 | 5,540.00 | 5,540.00 | - | 2,419,300 |
| May 30, 2025 | 5,426.00 | 5,540.00 | 5,406.00 | 5,540.00 | 5,540.00 | 2.50% | 4,043,700 |
| May 29, 2025 | 5,365.00 | 5,449.00 | 5,326.00 | 5,405.00 | 5,405.00 | 0.39% | 2,450,100 |
| May 28, 2025 | 5,425.00 | 5,462.00 | 5,370.00 | 5,384.00 | 5,384.00 | -0.74% | 1,991,600 |
| May 27, 2025 | 5,325.00 | 5,459.00 | 5,286.00 | 5,424.00 | 5,424.00 | 1.46% | 2,736,000 |
| May 26, 2025 | 5,358.00 | 5,508.00 | 5,305.00 | 5,346.00 | 5,346.00 | 1.06% | 3,307,200 |
| May 23, 2025 | 5,250.00 | 5,303.00 | 5,225.00 | 5,290.00 | 5,290.00 | 0.51% | 1,727,700 |