Skip to main content
logo
Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan flag Japan · Delayed Price · Currency is JPY
3,856.00
-86.00 (-2.18%)
Apr 20, 2026, 3:25 PM JST

Ryohin Keikaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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