Skip to main content
logo
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,530.00
+45.00 (1.29%)
Nov 6, 2025, 3:30 PM JST

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20253,495.003,545.003,455.003,525.00-1.15%9,000
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
Oct 7, 20253,560.003,750.003,560.003,705.003,705.004.37%154,300
Oct 6, 20253,415.003,570.003,380.003,550.003,550.008.07%164,900
Oct 3, 20253,215.003,305.003,215.003,285.003,285.002.98%81,200
Oct 2, 20253,135.003,205.003,090.003,190.003,190.001.75%53,300
Oct 1, 20253,100.003,150.003,095.003,135.003,135.000.32%67,800
Sep 30, 20253,125.003,155.003,105.003,125.003,125.000.97%58,700
Sep 29, 20253,150.003,175.003,090.003,095.003,095.00-2.98%56,100
Sep 26, 20253,175.003,235.003,165.003,190.003,165.000.47%88,300
Sep 25, 20253,045.003,195.003,005.003,175.003,150.124.96%138,900
Sep 24, 20252,995.003,040.002,991.003,025.003,001.29-0.82%88,900
Sep 22, 20253,075.003,080.003,040.003,050.003,026.10-0.33%55,400
Sep 19, 20253,040.003,075.002,991.003,060.003,036.020.33%155,200
Sep 18, 20253,060.003,095.003,035.003,050.003,026.10-0.33%71,600
Sep 17, 20253,130.003,135.003,050.003,060.003,036.02-3.01%78,700
Sep 16, 20253,130.003,190.003,125.003,155.003,130.270.32%78,700
Sep 12, 20253,110.003,190.003,100.003,145.003,120.350.96%50,200
Sep 11, 20253,145.003,170.003,090.003,115.003,090.59-0.80%50,200
Sep 10, 20253,185.003,210.003,110.003,140.003,115.390.80%88,000
Sep 9, 20253,120.003,130.003,075.003,115.003,090.590.81%38,900
Sep 8, 20253,135.003,135.003,070.003,090.003,065.78-48,600
Sep 5, 20253,090.003,110.003,055.003,090.003,065.78-84,600
Sep 4, 20253,145.003,145.003,055.003,090.003,065.78-1.28%70,100
Sep 3, 20253,180.003,200.003,105.003,130.003,105.47-1.42%86,200
Sep 2, 20253,205.003,215.003,165.003,175.003,150.12-1.40%37,200
Sep 1, 20253,275.003,275.003,195.003,220.003,194.76-2.13%29,800
Aug 29, 20253,300.003,315.003,275.003,290.003,264.210.46%45,900
Aug 28, 20253,235.003,280.003,230.003,275.003,249.321.39%62,700
Aug 27, 20253,265.003,265.003,220.003,230.003,204.68-1.07%56,200
Aug 26, 20253,290.003,315.003,250.003,265.003,239.40-1.80%37,000
Aug 25, 20253,300.003,330.003,295.003,325.003,298.93-0.30%34,200