Skip to main content
logo
Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan flag Japan · Delayed Price · Currency is JPY
4,305.00
+64.00 (1.51%)
Aug 25, 2026, 11:30 AM JST

Ryohin Keikaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20264,294.004,306.004,216.004,305.00-1.51%986,400
Aug 24, 20264,235.004,284.004,201.004,241.004,241.000.09%1,806,900
Aug 21, 20264,309.004,350.004,201.004,237.004,237.00-3.24%2,678,000
Aug 20, 20264,341.004,399.004,314.004,379.004,379.003.25%2,533,300
Aug 19, 20264,322.004,325.004,169.004,241.004,241.00-1.44%3,204,100
Aug 18, 20264,280.004,329.004,262.004,303.004,303.00-0.97%2,247,700
Aug 17, 20264,460.004,463.004,345.004,345.004,345.00-3.42%2,595,200
Aug 14, 20264,445.004,517.004,401.004,499.004,499.000.42%2,875,100
Aug 13, 20264,451.004,509.004,445.004,480.004,480.00-0.33%2,265,700
Aug 12, 20264,593.004,625.004,437.004,495.004,495.00-0.68%2,963,800
Aug 10, 20264,413.004,539.004,394.004,526.004,526.002.58%2,564,600
Aug 7, 20264,390.004,467.004,374.004,412.004,412.000.39%2,589,700
Aug 6, 20264,425.004,439.004,360.004,395.004,395.003.17%3,435,000
Aug 5, 20264,243.004,305.004,208.004,260.004,260.001.14%3,328,000
Aug 4, 20264,229.004,242.004,154.004,212.004,212.00-0.12%2,288,600
Aug 3, 20264,178.004,219.004,060.004,217.004,217.000.96%4,229,900
Jul 31, 20264,062.004,215.004,040.004,177.004,177.00-1.11%3,785,400
Jul 30, 20264,321.004,357.004,162.004,224.004,224.00-4.30%4,147,000
Jul 29, 20264,334.004,450.004,320.004,414.004,414.002.53%4,419,800
Jul 28, 20264,377.004,387.004,237.004,305.004,305.00-0.19%3,248,200
Jul 27, 20264,250.004,336.004,221.004,313.004,313.002.64%3,012,600
Jul 24, 20264,154.004,238.004,121.004,202.004,202.00-0.52%3,123,400
Jul 23, 20264,135.004,310.004,114.004,224.004,224.001.51%3,790,400
Jul 22, 20264,174.004,239.004,135.004,161.004,161.00-1.96%4,360,700
Jul 21, 20264,258.004,357.004,228.004,244.004,244.00-0.35%3,788,800
Jul 17, 20264,390.004,450.004,243.004,259.004,259.00-2.54%6,081,600
Jul 16, 20264,300.004,429.004,285.004,370.004,370.004.90%6,377,800
Jul 15, 20264,348.004,350.004,109.004,166.004,166.00-3.34%6,851,000
Jul 14, 20264,583.004,589.004,278.004,310.004,310.001.82%10,512,800
Jul 13, 20264,056.004,311.004,026.004,233.004,233.0016.84%16,883,700
Jul 10, 20263,695.003,714.003,614.003,623.003,623.00-3.44%5,949,200
Jul 9, 20263,770.003,810.003,720.003,752.003,752.00-1.57%4,249,200
Jul 8, 20263,850.003,885.003,769.003,812.003,812.000.03%5,667,700
Jul 7, 20263,677.003,856.003,631.003,811.003,811.003.84%6,982,100
Jul 6, 20263,629.003,670.003,584.003,670.003,670.001.52%3,702,900
Jul 3, 20263,610.003,729.003,600.003,615.003,615.002.99%6,416,200
Jul 2, 20263,508.003,568.003,498.003,510.003,510.001.09%4,326,800
Jul 1, 20263,515.003,566.003,466.003,472.003,472.00-1.89%3,962,500
Jun 30, 20263,600.003,672.003,520.003,539.003,539.00-1.53%4,132,200
Jun 29, 20263,520.003,638.003,505.003,594.003,594.002.63%3,672,600
Jun 26, 20263,520.003,647.003,442.003,502.003,502.00-0.71%3,254,100
Jun 25, 20263,500.003,572.003,434.003,527.003,527.002.80%4,206,900
Jun 24, 20263,465.003,484.003,378.003,431.003,431.00-0.61%2,930,600
Jun 23, 20263,470.003,514.003,420.003,452.003,452.00-1.37%3,142,000
Jun 22, 20263,496.003,507.003,466.003,500.003,500.000.11%2,613,400
Jun 19, 20263,533.003,560.003,452.003,496.003,496.00-1.85%4,419,700
Jun 18, 20263,607.003,607.003,502.003,562.003,562.00-1.19%3,287,400
Jun 17, 20263,568.003,622.003,549.003,605.003,605.001.04%2,898,300
Jun 16, 20263,567.003,578.003,466.003,568.003,568.00-1.68%3,957,400
Jun 15, 20263,696.003,761.003,597.003,629.003,629.00-2.34%3,252,900