Skip to main content
logo
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,370.00
-15.00 (-0.44%)
Oct 23, 2026, 3:30 PM JST

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,405.003,405.003,285.003,370.003,370.00-0.44%130,400
Oct 22, 20263,475.003,485.003,380.003,385.003,385.00-1.31%80,100
Oct 21, 20263,490.003,490.003,420.003,430.003,430.000.15%56,700
Oct 20, 20263,510.003,510.003,405.003,425.003,425.00-2.42%137,000
Oct 19, 20263,540.003,540.003,465.003,510.003,510.00-0.99%69,900
Oct 16, 20263,520.003,545.003,485.003,545.003,545.002.16%63,800
Oct 15, 20263,505.003,510.003,435.003,470.003,470.00-2.94%108,000
Oct 14, 20263,645.003,675.003,555.003,575.003,575.00-1.52%74,500
Oct 13, 20263,600.003,655.003,590.003,630.003,630.00-0.55%103,200
Oct 9, 20263,570.003,660.003,540.003,650.003,650.001.96%98,400
Oct 8, 20263,615.003,615.003,550.003,580.003,580.00-2.32%94,600
Oct 7, 20263,670.003,690.003,610.003,665.003,665.00-78,000
Oct 6, 20263,615.003,675.003,595.003,665.003,665.001.38%117,600
Oct 5, 20263,600.003,635.003,560.003,615.003,615.003.43%172,800
Oct 2, 20263,550.003,590.003,470.003,495.003,495.00-2.65%88,800
Oct 1, 20263,520.003,610.003,485.003,590.003,590.001.99%132,500
Sep 30, 20263,580.003,595.003,500.003,520.003,520.00-0.71%164,200
Sep 29, 20263,515.003,545.003,505.003,545.003,545.000.71%94,300
Sep 28, 20263,605.003,610.003,525.003,550.003,520.00-0.70%97,600
Sep 25, 20263,600.003,610.003,535.003,575.003,544.79-0.28%84,900
Sep 24, 20263,480.003,615.003,470.003,585.003,554.702.14%189,800
Sep 18, 20263,530.003,540.003,465.003,510.003,480.340.29%164,600
Sep 17, 20263,470.003,545.003,435.003,500.003,470.421.16%95,200
Sep 16, 20263,415.003,460.003,405.003,460.003,430.761.91%65,600
Sep 15, 20263,380.003,405.003,365.003,395.003,366.310.44%55,700
Sep 14, 20263,380.003,390.003,320.003,380.003,351.44-59,900
Sep 11, 20263,295.003,405.003,255.003,380.003,351.44-0.29%112,500
Sep 10, 20263,330.003,390.003,320.003,390.003,361.350.89%56,300
Sep 9, 20263,290.003,375.003,280.003,360.003,331.611.97%75,600
Sep 8, 20263,375.003,415.003,285.003,295.003,267.15-3.51%65,300
Sep 7, 20263,370.003,430.003,365.003,415.003,386.141.94%49,400
Sep 4, 20263,305.003,375.003,305.003,350.003,321.691.36%77,900
Sep 3, 20263,395.003,405.003,295.003,305.003,277.07-1.49%89,700
Sep 2, 20263,350.003,410.003,340.003,355.003,326.65-1.90%98,000
Sep 1, 20263,405.003,420.003,350.003,420.003,391.10-0.58%113,500
Aug 31, 20263,315.003,465.003,300.003,440.003,410.932.53%189,200
Aug 28, 20263,330.003,380.003,330.003,355.003,326.650.45%42,400
Aug 27, 20263,320.003,370.003,305.003,340.003,311.770.91%67,500
Aug 26, 20263,320.003,340.003,275.003,310.003,282.03-0.60%85,700
Aug 25, 20263,320.003,360.003,305.003,330.003,301.86-0.45%76,700
Aug 24, 20263,275.003,375.003,275.003,345.003,316.731.67%62,800
Aug 21, 20263,225.003,305.003,170.003,290.003,262.201.54%98,900
Aug 20, 20263,195.003,250.003,135.003,240.003,212.623.02%108,800
Aug 19, 20263,300.003,300.003,140.003,145.003,118.42-7.77%171,200
Aug 18, 20263,490.003,510.003,405.003,410.003,381.18-2.01%95,500
Aug 17, 20263,490.003,515.003,415.003,480.003,450.590.43%115,900
Aug 14, 20263,360.003,470.003,325.003,465.003,435.722.67%194,000
Aug 13, 20263,480.003,480.003,325.003,375.003,346.48-2.17%153,800
Aug 12, 20263,390.003,490.003,380.003,450.003,420.852.07%157,700
Aug 10, 20263,710.003,735.003,265.003,380.003,351.44-7.14%216,900