Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan · Delayed Price · Currency is JPY 4,715.00
+118.00 (2.57%)
Oct 23, 2026, 3:30 PM JST
Ryohin Keikaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,612.00 | 4,750.00 | 4,560.00 | 4,715.00 | 4,715.00 | 2.57% | 4,167,700 |
| Oct 22, 2026 | 4,719.00 | 4,727.00 | 4,551.00 | 4,597.00 | 4,597.00 | -3.02% | 3,091,600 |
| Oct 21, 2026 | 4,779.00 | 4,792.00 | 4,703.00 | 4,740.00 | 4,740.00 | -0.06% | 2,621,900 |
| Oct 20, 2026 | 4,703.00 | 4,758.00 | 4,660.00 | 4,743.00 | 4,743.00 | 0.51% | 2,915,000 |
| Oct 19, 2026 | 4,705.00 | 4,747.00 | 4,645.00 | 4,719.00 | 4,719.00 | 0.21% | 3,134,500 |
| Oct 16, 2026 | 4,804.00 | 4,849.00 | 4,693.00 | 4,709.00 | 4,709.00 | -1.98% | 5,526,900 |
| Oct 15, 2026 | 4,595.00 | 4,855.00 | 4,550.00 | 4,804.00 | 4,804.00 | 9.51% | 11,324,200 |
| Oct 14, 2026 | 4,480.00 | 4,487.00 | 4,386.00 | 4,387.00 | 4,387.00 | -1.33% | 3,524,300 |
| Oct 13, 2026 | 4,431.00 | 4,473.00 | 4,414.00 | 4,446.00 | 4,446.00 | 0.54% | 2,632,200 |
| Oct 9, 2026 | 4,436.00 | 4,437.00 | 4,335.00 | 4,422.00 | 4,422.00 | 0.96% | 3,007,400 |
| Oct 8, 2026 | 4,389.00 | 4,415.00 | 4,322.00 | 4,380.00 | 4,380.00 | 0.02% | 2,432,800 |
| Oct 7, 2026 | 4,422.00 | 4,455.00 | 4,367.00 | 4,379.00 | 4,379.00 | 0.44% | 3,296,000 |
| Oct 6, 2026 | 4,340.00 | 4,389.00 | 4,297.00 | 4,360.00 | 4,360.00 | 1.11% | 3,033,400 |
| Oct 5, 2026 | 4,284.00 | 4,341.00 | 4,273.00 | 4,312.00 | 4,312.00 | 2.33% | 2,948,500 |
| Oct 2, 2026 | 4,271.00 | 4,280.00 | 4,176.00 | 4,214.00 | 4,214.00 | -0.94% | 1,980,300 |
| Oct 1, 2026 | 4,190.00 | 4,287.00 | 4,153.00 | 4,254.00 | 4,254.00 | 1.48% | 2,657,000 |
| Sep 30, 2026 | 4,058.00 | 4,218.00 | 4,039.00 | 4,192.00 | 4,192.00 | 3.33% | 3,322,000 |
| Sep 29, 2026 | 4,060.00 | 4,068.00 | 4,002.00 | 4,057.00 | 4,057.00 | 0.60% | 2,646,800 |
| Sep 28, 2026 | 4,065.00 | 4,112.00 | 4,016.00 | 4,033.00 | 4,033.00 | -0.42% | 3,203,100 |
| Sep 25, 2026 | 3,952.00 | 4,069.00 | 3,950.00 | 4,050.00 | 4,050.00 | 2.71% | 3,156,500 |
| Sep 24, 2026 | 3,863.00 | 3,948.00 | 3,861.00 | 3,943.00 | 3,943.00 | -0.05% | 2,369,500 |
| Sep 18, 2026 | 3,952.00 | 3,975.00 | 3,903.00 | 3,945.00 | 3,945.00 | -0.43% | 2,847,800 |
| Sep 17, 2026 | 3,960.00 | 3,986.00 | 3,924.00 | 3,962.00 | 3,962.00 | 0.28% | 1,804,500 |
| Sep 16, 2026 | 3,991.00 | 4,006.00 | 3,933.00 | 3,951.00 | 3,951.00 | -1.30% | 2,082,400 |
| Sep 15, 2026 | 4,109.00 | 4,117.00 | 3,991.00 | 4,003.00 | 4,003.00 | -1.28% | 1,962,700 |
| Sep 14, 2026 | 4,018.00 | 4,086.00 | 4,008.00 | 4,055.00 | 4,055.00 | 1.25% | 2,325,900 |
| Sep 11, 2026 | 3,914.00 | 4,047.00 | 3,913.00 | 4,005.00 | 4,005.00 | 0.83% | 3,970,000 |
| Sep 10, 2026 | 4,025.00 | 4,044.00 | 3,912.00 | 3,972.00 | 3,972.00 | -2.77% | 3,712,200 |
| Sep 9, 2026 | 4,070.00 | 4,120.00 | 4,015.00 | 4,085.00 | 4,085.00 | -1.23% | 2,926,900 |
| Sep 8, 2026 | 4,209.00 | 4,274.00 | 4,131.00 | 4,136.00 | 4,136.00 | -2.06% | 2,456,900 |
| Sep 7, 2026 | 4,221.00 | 4,252.00 | 4,173.00 | 4,223.00 | 4,223.00 | -0.35% | 2,038,200 |
| Sep 4, 2026 | 4,130.00 | 4,264.00 | 4,099.00 | 4,238.00 | 4,238.00 | 1.75% | 2,968,300 |
| Sep 3, 2026 | 4,325.00 | 4,328.00 | 4,143.00 | 4,165.00 | 4,165.00 | -2.00% | 3,924,200 |
| Sep 2, 2026 | 4,227.00 | 4,283.00 | 4,208.00 | 4,250.00 | 4,250.00 | -2.30% | 3,244,100 |
| Sep 1, 2026 | 4,300.00 | 4,361.00 | 4,291.00 | 4,350.00 | 4,350.00 | 0.51% | 2,460,200 |
| Aug 31, 2026 | 4,347.00 | 4,369.00 | 4,273.00 | 4,328.00 | 4,328.00 | -1.07% | 2,466,600 |
| Aug 28, 2026 | 4,250.00 | 4,387.00 | 4,234.00 | 4,375.00 | 4,375.00 | 2.20% | 2,143,900 |
| Aug 27, 2026 | 4,293.00 | 4,339.00 | 4,265.00 | 4,297.00 | 4,281.03 | - | 2,179,400 |
| Aug 26, 2026 | 4,314.00 | 4,354.00 | 4,276.00 | 4,297.00 | 4,281.03 | 0.19% | 1,985,000 |
| Aug 25, 2026 | 4,294.00 | 4,317.00 | 4,216.00 | 4,289.00 | 4,273.06 | 1.13% | 2,249,500 |
| Aug 24, 2026 | 4,235.00 | 4,284.00 | 4,201.00 | 4,241.00 | 4,225.23 | 0.09% | 1,806,900 |
| Aug 21, 2026 | 4,309.00 | 4,350.00 | 4,201.00 | 4,237.00 | 4,221.25 | -3.24% | 2,678,000 |
| Aug 20, 2026 | 4,341.00 | 4,399.00 | 4,314.00 | 4,379.00 | 4,362.72 | 3.25% | 2,533,300 |
| Aug 19, 2026 | 4,322.00 | 4,325.00 | 4,169.00 | 4,241.00 | 4,225.23 | -1.44% | 3,204,100 |
| Aug 18, 2026 | 4,280.00 | 4,329.00 | 4,262.00 | 4,303.00 | 4,287.00 | -0.97% | 2,247,700 |
| Aug 17, 2026 | 4,460.00 | 4,463.00 | 4,345.00 | 4,345.00 | 4,328.85 | -3.42% | 2,595,200 |
| Aug 14, 2026 | 4,445.00 | 4,517.00 | 4,401.00 | 4,499.00 | 4,482.28 | 0.42% | 2,875,100 |
| Aug 13, 2026 | 4,451.00 | 4,509.00 | 4,445.00 | 4,480.00 | 4,463.35 | -0.33% | 2,265,700 |
| Aug 12, 2026 | 4,593.00 | 4,625.00 | 4,437.00 | 4,495.00 | 4,478.29 | -0.68% | 2,963,800 |
| Aug 10, 2026 | 4,413.00 | 4,539.00 | 4,394.00 | 4,526.00 | 4,509.17 | 2.58% | 2,564,600 |