Skip to main content
logo
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
-5.00 (-0.16%)
Sep 5, 2025, 3:30 PM JST

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,090.003,110.003,055.003,090.003,090.00-84,600
Sep 4, 20253,145.003,145.003,055.003,090.003,090.00-1.28%70,100
Sep 3, 20253,180.003,200.003,105.003,130.003,130.00-1.42%86,200
Sep 2, 20253,205.003,215.003,165.003,175.003,175.00-1.40%37,200
Sep 1, 20253,275.003,275.003,195.003,220.003,220.00-2.13%29,800
Aug 29, 20253,300.003,315.003,275.003,290.003,290.000.46%45,900
Aug 28, 20253,235.003,280.003,230.003,275.003,275.001.39%62,700
Aug 27, 20253,265.003,265.003,220.003,230.003,230.00-1.07%56,200
Aug 26, 20253,290.003,315.003,250.003,265.003,265.00-1.80%37,000
Aug 25, 20253,300.003,330.003,295.003,325.003,325.00-0.30%34,200
Aug 22, 20253,365.003,370.003,315.003,335.003,335.00-1.04%40,900
Aug 21, 20253,300.003,370.003,275.003,370.003,370.001.51%55,800
Aug 20, 20253,330.003,345.003,285.003,320.003,320.00-0.75%31,500
Aug 19, 20253,340.003,370.003,320.003,345.003,345.00-33,500
Aug 18, 20253,300.003,355.003,290.003,345.003,345.000.90%36,700
Aug 15, 20253,310.003,335.003,270.003,315.003,315.00-0.75%62,200
Aug 14, 20253,325.003,350.003,305.003,340.003,340.00-0.30%53,400
Aug 13, 20253,290.003,370.003,285.003,350.003,350.001.36%43,300
Aug 12, 20253,345.003,345.003,290.003,305.003,305.00-1.20%49,000
Aug 8, 20253,355.003,400.003,310.003,345.003,345.000.75%58,700
Aug 7, 20253,275.003,345.003,235.003,320.003,320.001.84%73,700
Aug 6, 20253,250.003,290.003,235.003,260.003,260.001.24%55,700
Aug 5, 20253,230.003,290.003,210.003,220.003,220.000.47%57,000
Aug 4, 20253,175.003,225.003,155.003,205.003,205.00-1.08%61,600
Aug 1, 20253,230.003,270.003,195.003,240.003,240.001.09%67,400
Jul 31, 20253,180.003,245.003,165.003,205.003,205.001.75%66,500
Jul 30, 20253,185.003,195.003,150.003,150.003,150.00-1.10%45,200
Jul 29, 20253,160.003,200.003,160.003,185.003,185.00-42,600
Jul 28, 20253,195.003,195.003,145.003,185.003,185.000.63%30,200
Jul 25, 20253,170.003,200.003,155.003,165.003,165.00-0.31%40,300
Jul 24, 20253,125.003,190.003,100.003,175.003,175.000.79%41,300
Jul 23, 20253,120.003,170.003,060.003,150.003,150.002.61%63,400
Jul 22, 20253,030.003,110.003,030.003,070.003,070.001.32%44,100
Jul 18, 20253,075.003,090.003,020.003,030.003,030.00-2.57%48,800
Jul 17, 20253,070.003,175.003,070.003,110.003,110.000.65%55,200
Jul 16, 20253,090.003,170.003,085.003,090.003,090.000.32%75,000
Jul 15, 20253,075.003,095.003,020.003,080.003,080.000.16%81,200
Jul 14, 20252,881.003,160.002,881.003,075.003,075.007.86%169,700
Jul 11, 20252,896.002,917.002,835.002,851.002,851.00-0.14%87,800
Jul 10, 20252,861.002,868.002,835.002,855.002,855.00-0.21%96,300
Jul 9, 20252,853.002,903.002,853.002,861.002,861.001.20%162,000
Jul 8, 20252,806.002,873.002,806.002,827.002,827.000.53%99,900
Jul 7, 20252,849.002,878.002,812.002,812.002,812.00-1.51%48,500
Jul 4, 20252,887.002,915.002,837.002,855.002,855.00-0.52%95,100
Jul 3, 20252,870.002,910.002,856.002,870.002,870.00-142,000
Jul 2, 20252,990.003,040.002,870.002,870.002,870.00-6.21%179,500
Jul 1, 20253,030.003,120.003,015.003,060.003,060.001.16%80,700
Jun 30, 20253,065.003,110.003,025.003,025.003,025.000.50%114,600
Jun 27, 20253,015.003,040.003,000.003,010.003,010.000.94%68,100
Jun 26, 20252,908.003,005.002,895.002,982.002,982.002.19%83,800