Skip to main content
logo
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,190.00
+45.00 (1.43%)
At close: Dec 19, 2025

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,175.003,215.003,170.003,190.003,190.001.43%80,200
Dec 18, 20253,060.003,160.003,060.003,145.003,145.002.11%47,500
Dec 17, 20253,050.003,090.003,030.003,080.003,080.000.33%25,200
Dec 16, 20253,090.003,105.003,060.003,070.003,070.00-0.65%35,400
Dec 15, 20253,050.003,090.003,050.003,090.003,090.000.32%40,100
Dec 12, 20253,100.003,110.003,065.003,080.003,080.000.16%50,400
Dec 11, 20253,120.003,135.003,065.003,075.003,075.00-0.49%28,700
Dec 10, 20253,170.003,170.003,090.003,090.003,090.00-2.68%31,500
Dec 9, 20253,190.003,200.003,125.003,175.003,175.00-0.47%98,200
Dec 8, 20253,105.003,190.003,105.003,190.003,190.002.74%25,300
Dec 5, 20253,080.003,115.003,075.003,105.003,105.000.65%82,400
Dec 4, 20253,020.003,100.003,020.003,085.003,085.002.15%77,400
Dec 3, 20253,100.003,115.003,020.003,020.003,020.00-3.05%92,900
Dec 2, 20253,160.003,170.003,100.003,115.003,115.00-2.50%58,200
Dec 1, 20253,250.003,270.003,170.003,195.003,195.00-1.39%64,900
Nov 28, 20253,205.003,240.003,200.003,240.003,240.000.62%49,600
Nov 27, 20253,165.003,250.003,160.003,220.003,220.001.90%63,500
Nov 26, 20253,115.003,180.003,105.003,160.003,160.002.27%86,300
Nov 25, 20253,125.003,130.003,070.003,090.003,090.000.49%83,000
Nov 21, 20253,100.003,160.003,055.003,075.003,075.00-2.69%133,400
Nov 20, 20253,130.003,210.003,095.003,160.003,160.003.10%82,200
Nov 19, 20253,065.003,110.003,040.003,065.003,065.00-89,100
Nov 18, 20253,220.003,230.003,060.003,065.003,065.00-5.98%63,400
Nov 17, 20253,270.003,300.003,240.003,260.003,260.00-0.31%67,400
Nov 14, 20253,230.003,295.003,215.003,270.003,270.000.15%70,700
Nov 13, 20253,305.003,335.003,255.003,265.003,265.00-0.46%54,200
Nov 12, 20253,295.003,315.003,235.003,280.003,280.00-1.50%114,400
Nov 11, 20253,445.003,455.003,285.003,330.003,330.00-2.35%136,600
Nov 10, 20253,455.003,465.003,405.003,410.003,410.00-0.44%68,300
Nov 7, 20253,460.003,460.003,375.003,425.003,425.00-2.97%108,100
Nov 6, 20253,495.003,555.003,455.003,530.003,530.001.29%61,500
Nov 5, 20253,510.003,565.003,425.003,485.003,485.00-2.65%75,700
Nov 4, 20253,485.003,610.003,485.003,580.003,580.001.70%60,900
Oct 31, 20253,605.003,635.003,480.003,520.003,520.00-0.98%73,400
Oct 30, 20253,555.003,615.003,550.003,555.003,555.00-0.42%105,000
Oct 29, 20253,580.003,615.003,515.003,570.003,570.00-1.24%75,500
Oct 28, 20253,595.003,630.003,590.003,615.003,615.00-0.55%51,200
Oct 27, 20253,615.003,640.003,595.003,635.003,635.001.96%51,600
Oct 24, 20253,595.003,610.003,550.003,565.003,565.000.85%43,300
Oct 23, 20253,520.003,575.003,520.003,535.003,535.00-1.12%77,500
Oct 22, 20253,590.003,600.003,535.003,575.003,575.00-0.69%98,400
Oct 21, 20253,595.003,630.003,580.003,600.003,600.000.28%54,200
Oct 20, 20253,575.003,635.003,545.003,590.003,590.002.43%145,300
Oct 17, 20253,550.003,565.003,475.003,505.003,505.00-2.64%94,900
Oct 16, 20253,590.003,620.003,575.003,600.003,600.000.42%58,300
Oct 15, 20253,615.003,620.003,555.003,585.003,585.000.70%71,800
Oct 14, 20253,600.003,640.003,555.003,560.003,560.00-3.78%138,000
Oct 10, 20253,695.003,725.003,650.003,700.003,700.00-0.94%120,300
Oct 9, 20253,715.003,795.003,685.003,735.003,735.00-0.40%162,600
Oct 8, 20253,775.003,845.003,725.003,750.003,750.001.21%250,600