Skip to main content
logo
Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan flag Japan · Delayed Price · Currency is JPY
3,492.00
+52.00 (1.51%)
May 13, 2026, 3:30 PM JST

Ryohin Keikaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20263,510.003,540.003,482.003,522.00-2.38%1,282,200
May 12, 20263,585.003,610.003,408.003,440.003,440.00-5.57%5,830,600
May 11, 20263,685.003,691.003,626.003,643.003,643.00-0.19%3,981,100
May 8, 20263,654.003,666.003,554.003,650.003,650.00-0.11%4,848,700
May 7, 20263,635.003,678.003,601.003,654.003,654.000.52%5,333,200
May 1, 20263,570.003,723.003,542.003,635.003,635.000.50%2,918,600
Apr 30, 20263,704.003,753.003,599.003,617.003,617.00-2.11%4,307,600
Apr 28, 20263,692.003,755.003,660.003,695.003,695.002.16%2,845,500
Apr 27, 20263,711.003,733.003,617.003,617.003,617.00-2.30%4,154,800
Apr 24, 20263,798.003,825.003,688.003,702.003,702.00-2.04%2,611,300
Apr 23, 20263,651.003,779.003,647.003,779.003,779.000.72%3,598,900
Apr 22, 20263,715.003,805.003,651.003,752.003,752.00-0.87%3,440,800
Apr 21, 20263,863.003,865.003,760.003,785.003,785.00-1.84%2,766,300
Apr 20, 20263,888.003,907.003,788.003,856.003,856.00-2.18%4,125,900
Apr 17, 20264,037.004,105.003,893.003,942.003,942.00-1.84%4,601,700
Apr 16, 20263,948.004,048.003,901.004,016.004,016.002.71%5,427,400
Apr 15, 20263,870.003,911.003,753.003,910.003,910.003.55%4,928,100
Apr 14, 20263,770.003,855.003,663.003,776.003,776.00-0.74%6,541,400
Apr 13, 20263,869.003,922.003,730.003,804.003,804.001.44%10,710,800
Apr 10, 20263,609.003,762.003,597.003,750.003,750.004.05%6,730,500
Apr 9, 20263,638.003,765.003,597.003,604.003,604.00-0.96%5,376,300
Apr 8, 20263,687.003,687.003,565.003,639.003,639.003.03%4,871,700
Apr 7, 20263,587.003,607.003,528.003,532.003,532.00-1.42%2,947,300
Apr 6, 20263,471.003,603.003,445.003,583.003,583.003.23%3,893,400
Apr 3, 20263,399.003,504.003,389.003,471.003,471.004.14%4,401,600
Apr 2, 20263,500.003,538.003,330.003,333.003,333.00-4.69%4,030,300
Apr 1, 20263,441.003,497.003,373.003,497.003,497.004.89%3,502,900
Mar 31, 20263,290.003,350.003,229.003,334.003,334.000.66%2,603,100
Mar 30, 20263,250.003,312.003,193.003,312.003,312.00-3.72%5,179,300
Mar 27, 20263,430.003,473.003,377.003,440.003,440.000.97%3,000,800
Mar 26, 20263,520.003,520.003,376.003,407.003,407.00-2.24%2,696,200
Mar 25, 20263,510.003,514.003,457.003,485.003,485.003.41%4,136,600
Mar 24, 20263,526.003,526.003,340.003,370.003,370.00-0.62%3,735,600
Mar 23, 20263,410.003,477.003,369.003,391.003,391.00-3.56%4,868,200
Mar 19, 20263,579.003,582.003,498.003,516.003,516.00-3.64%4,513,200
Mar 18, 20263,657.003,676.003,612.003,649.003,649.00-0.49%3,161,800
Mar 17, 20263,660.003,723.003,639.003,667.003,667.000.58%1,996,900
Mar 16, 20263,750.003,754.003,606.003,646.003,646.00-2.95%2,878,200
Mar 13, 20263,623.003,773.003,606.003,757.003,757.001.98%3,508,800
Mar 12, 20263,700.003,767.003,660.003,684.003,684.00-2.20%3,649,200
Mar 11, 20263,732.003,894.003,712.003,767.003,767.005.34%8,702,800
Mar 10, 20263,576.003,664.003,542.003,576.003,576.000.14%3,302,200
Mar 9, 20263,517.003,580.003,427.003,571.003,571.00-0.39%4,920,800
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