Skip to main content
logo
Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan flag Japan · Delayed Price · Currency is JPY
4,055.00
+50.00 (1.25%)
Sep 14, 2026, 3:30 PM JST

Ryohin Keikaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,914.004,047.003,913.004,005.004,005.000.83%3,970,000
Sep 10, 20264,025.004,044.003,912.003,972.003,972.00-2.77%3,712,200
Sep 9, 20264,070.004,120.004,015.004,085.004,085.00-1.23%2,926,900
Sep 8, 20264,209.004,274.004,131.004,136.004,136.00-2.06%2,456,900
Sep 7, 20264,221.004,252.004,173.004,223.004,223.00-0.35%2,038,200
Sep 4, 20264,130.004,264.004,099.004,238.004,238.001.75%2,968,300
Sep 3, 20264,325.004,328.004,143.004,165.004,165.00-2.00%3,924,200
Sep 2, 20264,227.004,283.004,208.004,250.004,250.00-2.30%3,244,100
Sep 1, 20264,300.004,361.004,291.004,350.004,350.000.51%2,460,200
Aug 31, 20264,347.004,369.004,273.004,328.004,328.00-1.07%2,466,600
Aug 28, 20264,250.004,387.004,234.004,375.004,375.002.20%2,143,900
Aug 27, 20264,293.004,339.004,265.004,297.004,281.03-2,179,400
Aug 26, 20264,314.004,354.004,276.004,297.004,281.030.19%1,985,000
Aug 25, 20264,294.004,317.004,216.004,289.004,273.061.13%2,249,500
Aug 24, 20264,235.004,284.004,201.004,241.004,225.230.09%1,806,900
Aug 21, 20264,309.004,350.004,201.004,237.004,221.25-3.24%2,678,000
Aug 20, 20264,341.004,399.004,314.004,379.004,362.723.25%2,533,300
Aug 19, 20264,322.004,325.004,169.004,241.004,225.23-1.44%3,204,100
Aug 18, 20264,280.004,329.004,262.004,303.004,287.00-0.97%2,247,700
Aug 17, 20264,460.004,463.004,345.004,345.004,328.85-3.42%2,595,200
Aug 14, 20264,445.004,517.004,401.004,499.004,482.280.42%2,875,100
Aug 13, 20264,451.004,509.004,445.004,480.004,463.35-0.33%2,265,700
Aug 12, 20264,593.004,625.004,437.004,495.004,478.29-0.68%2,963,800
Aug 10, 20264,413.004,539.004,394.004,526.004,509.172.58%2,564,600
Aug 7, 20264,390.004,467.004,374.004,412.004,395.600.39%2,589,700
Aug 6, 20264,425.004,439.004,360.004,395.004,378.663.17%3,435,000
Aug 5, 20264,243.004,305.004,208.004,260.004,244.161.14%3,328,000
Aug 4, 20264,229.004,242.004,154.004,212.004,196.34-0.12%2,288,600
Aug 3, 20264,178.004,219.004,060.004,217.004,201.320.96%4,229,900
Jul 31, 20264,062.004,215.004,040.004,177.004,161.47-1.11%3,785,400
Jul 30, 20264,321.004,357.004,162.004,224.004,208.30-4.30%4,147,000
Jul 29, 20264,334.004,450.004,320.004,414.004,397.592.53%4,419,800
Jul 28, 20264,377.004,387.004,237.004,305.004,289.00-0.19%3,248,200
Jul 27, 20264,250.004,336.004,221.004,313.004,296.972.64%3,012,600
Jul 24, 20264,154.004,238.004,121.004,202.004,186.38-0.52%3,123,400
Jul 23, 20264,135.004,310.004,114.004,224.004,208.301.51%3,790,400
Jul 22, 20264,174.004,239.004,135.004,161.004,145.53-1.96%4,360,700
Jul 21, 20264,258.004,357.004,228.004,244.004,228.22-0.35%3,788,800
Jul 17, 20264,390.004,450.004,243.004,259.004,243.17-2.54%6,081,600
Jul 16, 20264,300.004,429.004,285.004,370.004,353.754.90%6,377,800
Jul 15, 20264,348.004,350.004,109.004,166.004,150.51-3.34%6,851,000
Jul 14, 20264,583.004,589.004,278.004,310.004,293.981.82%10,512,800
Jul 13, 20264,056.004,311.004,026.004,233.004,217.2616.84%16,883,700
Jul 10, 20263,695.003,714.003,614.003,623.003,609.53-3.44%5,949,200
Jul 9, 20263,770.003,810.003,720.003,752.003,738.05-1.57%4,249,200
Jul 8, 20263,850.003,885.003,769.003,812.003,797.830.03%5,667,700
Jul 7, 20263,677.003,856.003,631.003,811.003,796.833.84%6,982,100
Jul 6, 20263,629.003,670.003,584.003,670.003,656.361.52%3,702,900
Jul 3, 20263,610.003,729.003,600.003,615.003,601.562.99%6,416,200
Jul 2, 20263,508.003,568.003,498.003,510.003,496.951.09%4,326,800