Skip to main content
logo
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,495.00
-95.00 (-2.65%)
Oct 2, 2026, 3:30 PM JST

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20263,750.003,750.003,570.003,640.003,609.24-2.15%83,500
Aug 6, 20263,655.003,735.003,655.003,720.003,688.56-0.13%79,500
Aug 5, 20263,610.003,725.003,605.003,725.003,693.524.63%91,000
Aug 4, 20263,530.003,610.003,530.003,560.003,529.920.71%120,100
Aug 3, 20263,500.003,560.003,420.003,535.003,505.131.14%108,100
Jul 31, 20263,460.003,545.003,395.003,495.003,465.464.02%168,100
Jul 30, 20263,335.003,395.003,280.003,360.003,331.611.82%109,100
Jul 29, 20263,390.003,390.003,235.003,300.003,272.11-1.20%154,900
Jul 28, 20263,370.003,375.003,285.003,340.003,311.77-2.48%116,800
Jul 27, 20263,360.003,435.003,320.003,425.003,396.063.01%83,900
Jul 24, 20263,320.003,360.003,275.003,325.003,296.90-1.04%48,500
Jul 23, 20263,335.003,365.003,325.003,360.003,331.61-0.15%51,300
Jul 22, 20263,420.003,420.003,340.003,365.003,336.56-0.15%65,700
Jul 21, 20263,340.003,395.003,295.003,370.003,341.523.06%77,200