Skip to main content
logo
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,140.00
-70.00 (-2.18%)
At close: Mar 27, 2026

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,140.003,170.003,095.003,140.003,140.00-2.18%102,700
Mar 26, 20263,235.003,260.003,155.003,210.003,210.000.47%58,100
Mar 25, 20263,200.003,240.003,185.003,195.003,195.002.08%70,500
Mar 24, 20263,155.003,160.003,105.003,130.003,130.003.30%68,800
Mar 23, 20263,085.003,105.002,974.003,030.003,030.00-4.87%120,800
Mar 19, 20263,310.003,310.003,175.003,185.003,185.00-5.77%81,500
Mar 18, 20263,275.003,380.003,275.003,380.003,380.003.84%65,900
Mar 17, 20263,325.003,360.003,245.003,255.003,255.00-1.21%56,800
Mar 16, 20263,310.003,355.003,285.003,295.003,295.00-0.45%57,200
Mar 13, 20263,270.003,340.003,265.003,310.003,310.00-2.07%98,500
Mar 12, 20263,410.003,410.003,330.003,380.003,380.00-2.73%78,600
Mar 11, 20263,455.003,535.003,425.003,475.003,475.003.12%98,300
Mar 10, 20263,355.003,410.003,310.003,370.003,370.002.59%64,500
Mar 9, 20263,285.003,335.003,205.003,285.003,285.00-5.87%80,800
Mar 6, 20263,420.003,515.003,415.003,490.003,490.002.20%100,500
Mar 5, 20263,365.003,465.003,355.003,415.003,415.005.89%107,600
Mar 4, 20263,300.003,365.003,205.003,225.003,225.00-5.70%164,100
Mar 3, 20263,575.003,605.003,405.003,420.003,420.00-5.79%147,900
Mar 2, 20263,495.003,630.003,480.003,630.003,630.000.14%102,800
Feb 27, 20263,545.003,625.003,525.003,625.003,625.000.69%124,500
Feb 26, 20263,715.003,715.003,570.003,600.003,600.00-2.04%112,100
Feb 25, 20263,505.003,700.003,505.003,675.003,675.006.99%197,000
Feb 24, 20263,400.003,465.003,380.003,435.003,435.001.33%68,900
Feb 20, 20263,400.003,400.003,350.003,390.003,390.00-0.88%53,800
Feb 19, 20263,380.003,440.003,380.003,420.003,420.000.88%61,200
Feb 18, 20263,380.003,425.003,375.003,390.003,390.001.80%69,600
Feb 17, 20263,315.003,365.003,280.003,330.003,330.000.60%80,800
Feb 16, 20263,260.003,315.003,225.003,310.003,310.002.80%62,700
Feb 13, 20263,270.003,310.003,195.003,220.003,220.00-2.57%223,000
Feb 12, 20263,365.003,375.003,275.003,305.003,305.00-1.49%182,400
Feb 10, 20263,400.003,510.003,345.003,355.003,355.00-1.03%163,200
Feb 9, 20263,450.003,450.003,375.003,390.003,390.002.11%111,600
Feb 6, 20263,300.003,335.003,255.003,320.003,320.00-62,600
Feb 5, 20263,315.003,360.003,290.003,320.003,320.00-70,100
Feb 4, 20263,370.003,415.003,300.003,320.003,320.00-1.04%101,000
Feb 3, 20263,315.003,360.003,280.003,355.003,355.001.98%109,600
Feb 2, 20263,345.003,365.003,290.003,290.003,290.00-106,700
Jan 30, 20263,300.003,315.003,280.003,290.003,290.000.15%74,600
Jan 29, 20263,300.003,335.003,255.003,285.003,285.000.15%70,600
Jan 28, 20263,280.003,300.003,240.003,280.003,280.000.15%62,600
Jan 27, 20263,315.003,345.003,225.003,275.003,275.00-2.67%63,100
Jan 26, 20263,350.003,470.003,315.003,365.003,365.00-0.74%89,200
Jan 23, 20263,440.003,495.003,390.003,390.003,390.00-1.02%78,300
Jan 22, 20263,400.003,440.003,375.003,425.003,425.002.24%88,500
Jan 21, 20263,235.003,370.003,230.003,350.003,350.001.52%84,700
Jan 20, 20263,320.003,325.003,280.003,300.003,300.00-0.15%41,600
Jan 19, 20263,310.003,325.003,250.003,305.003,305.00-1.20%64,000
Jan 16, 20263,310.003,410.003,310.003,345.003,345.00-0.45%98,000
Jan 15, 20263,330.003,440.003,310.003,360.003,360.001.36%142,600
Jan 14, 20263,270.003,340.003,270.003,315.003,315.001.07%62,800