Skip to main content
logo
Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan flag Japan · Delayed Price · Currency is JPY
3,585.00
+112.00 (3.22%)
At close: Mar 6, 2026

Ryohin Keikaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,575.003,614.003,504.003,585.003,585.003.22%3,215,200
Mar 5, 20263,554.003,575.003,470.003,473.003,473.00-0.32%3,581,300
Mar 4, 20263,443.003,549.003,403.003,484.003,484.001.16%5,950,400
Mar 3, 20263,626.003,626.003,406.003,444.003,444.00-5.25%4,376,400
Mar 2, 20263,457.003,635.003,445.003,635.003,635.001.06%3,825,100
Feb 27, 20263,580.003,627.003,559.003,597.003,597.002.13%5,420,600
Feb 26, 20263,603.003,648.003,518.003,522.003,522.00-2.06%4,108,800
Feb 25, 20263,500.003,615.003,494.003,596.003,582.001.81%3,570,600
Feb 24, 20263,602.003,603.003,453.003,532.003,518.25-2.43%5,006,900
Feb 20, 20263,653.003,672.003,614.003,620.003,605.91-0.82%3,947,000
Feb 19, 20263,615.003,672.003,570.003,650.003,635.791.30%3,623,800
Feb 18, 20263,567.003,673.003,553.003,603.003,588.972.07%4,504,700
Feb 17, 20263,526.003,531.003,474.003,530.003,516.260.86%2,628,600
Feb 16, 20263,516.003,572.003,500.003,500.003,486.37-3,687,100
Feb 13, 20263,553.003,574.003,471.003,500.003,486.37-0.77%6,310,400
Feb 12, 20263,457.003,527.003,422.003,527.003,513.273.46%6,719,500
Feb 10, 20263,307.003,417.003,300.003,409.003,395.735.05%6,014,200
Feb 9, 20263,300.003,363.003,216.003,245.003,232.37-0.76%6,741,100
Feb 6, 20263,309.003,372.003,265.003,270.003,257.27-0.27%4,111,700
Feb 5, 20263,181.003,314.003,180.003,279.003,266.234.23%5,635,900
Feb 4, 20263,168.003,234.003,120.003,146.003,133.75-3.29%6,217,500
Feb 3, 20263,195.003,265.003,175.003,253.003,240.341.72%4,671,200
Feb 2, 20263,096.003,205.003,077.003,198.003,185.553.80%5,206,900
Jan 30, 20263,002.003,081.002,987.003,081.003,069.012.75%3,907,600
Jan 29, 20263,002.003,010.002,950.502,998.502,986.83-1.20%4,464,300
Jan 28, 20263,039.003,046.002,995.003,035.003,023.18-1.01%3,220,500
Jan 27, 20263,116.003,158.003,042.003,066.003,054.060.95%5,212,900
Jan 26, 20263,055.003,113.003,034.003,037.003,025.180.10%3,758,600
Jan 23, 20263,061.003,099.003,024.003,034.003,022.19-0.56%3,216,100
Jan 22, 20263,146.003,149.003,051.003,051.003,039.12-2.65%4,369,200
Jan 21, 20263,199.003,258.003,101.003,134.003,121.80-2.97%4,868,600
Jan 20, 20263,200.003,259.003,172.003,230.003,217.423.03%6,956,900
Jan 19, 20263,126.003,174.003,043.003,135.003,122.79-1.10%7,382,400
Jan 16, 20263,230.003,236.003,106.003,170.003,157.66-1.98%7,001,300
Jan 15, 20263,200.003,262.003,125.003,234.003,221.4111.77%19,560,900
Jan 14, 20262,808.002,893.502,791.002,893.502,882.232.73%8,223,800
Jan 13, 20262,860.002,868.002,781.002,816.502,805.53-0.28%7,690,300
Jan 9, 20262,794.502,843.502,778.002,824.502,813.501.73%5,675,700
Jan 8, 20262,807.502,810.502,770.002,776.502,765.69-1.02%4,602,400
Jan 7, 20262,787.002,840.002,775.502,805.002,794.08-4.12%10,324,600
Jan 6, 20262,875.002,933.002,825.002,925.502,914.112.65%7,021,100
Jan 5, 20262,804.502,865.002,804.502,850.002,838.902.44%7,788,800
Dec 30, 20252,800.002,815.002,772.002,782.002,771.17-0.94%5,441,900
Dec 29, 20252,870.502,873.002,803.502,808.502,797.57-1.97%6,371,900
Dec 26, 20252,832.002,867.502,810.502,865.002,853.850.99%7,731,500
Dec 25, 20252,940.002,944.502,822.002,837.002,825.95-4.03%10,089,300
Dec 24, 20252,981.002,994.502,956.002,956.002,944.49-0.86%2,841,200
Dec 23, 20252,985.003,007.002,967.002,981.502,969.89-0.62%2,912,500
Dec 22, 20253,037.003,040.002,968.003,000.002,988.32-0.89%3,570,100
Dec 19, 20252,980.003,050.002,977.003,027.003,015.221.80%3,966,100