Skip to main content
logo
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,300.00
-80.00 (-2.37%)
Apr 22, 2026, 3:30 PM JST

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20263,330.003,350.003,280.003,300.003,300.00-2.37%83,500
Apr 21, 20263,405.003,430.003,375.003,380.003,380.00-0.88%76,000
Apr 20, 20263,455.003,470.003,405.003,410.003,410.00-0.73%93,500
Apr 17, 20263,510.003,510.003,435.003,435.003,435.00-3.38%89,000
Apr 16, 20263,540.003,610.003,525.003,555.003,555.000.42%100,500
Apr 15, 20263,550.003,575.003,515.003,540.003,540.002.91%108,000
Apr 14, 20263,465.003,480.003,395.003,440.003,440.000.58%103,600
Apr 13, 20263,330.003,420.003,325.003,420.003,420.003.32%130,000
Apr 10, 20263,210.003,340.003,210.003,310.003,310.001.07%163,100
Apr 9, 20263,355.003,355.003,275.003,275.003,275.00-2.09%99,000
Apr 8, 20263,350.003,365.003,300.003,345.003,345.004.21%135,400
Apr 7, 20263,205.003,225.003,165.003,210.003,210.000.63%97,000
Apr 6, 20263,150.003,215.003,150.003,190.003,190.001.92%83,100
Apr 3, 20263,070.003,145.003,045.003,130.003,130.003.99%104,200
Apr 2, 20263,050.003,100.003,010.003,010.003,010.00-1.31%113,400
Apr 1, 20263,020.003,050.003,000.003,050.003,050.004.45%77,400
Mar 31, 20262,918.002,961.002,905.002,920.002,920.00-1.48%104,500
Mar 30, 20262,951.002,983.002,905.002,964.002,964.00-5.61%123,200
Mar 27, 20263,140.003,170.003,095.003,140.003,115.00-2.18%102,700
Mar 26, 20263,235.003,260.003,155.003,210.003,184.440.47%58,100
Mar 25, 20263,200.003,240.003,185.003,195.003,169.562.08%70,500
Mar 24, 20263,155.003,160.003,105.003,130.003,105.083.30%68,800
Mar 23, 20263,085.003,105.002,974.003,030.003,005.88-4.87%120,800
Mar 19, 20263,310.003,310.003,175.003,185.003,159.64-5.77%81,500
Mar 18, 20263,275.003,380.003,275.003,380.003,353.093.84%65,900
Mar 17, 20263,325.003,360.003,245.003,255.003,229.08-1.21%56,800
Mar 16, 20263,310.003,355.003,285.003,295.003,268.77-0.45%57,200
Mar 13, 20263,270.003,340.003,265.003,310.003,283.65-2.07%98,500
Mar 12, 20263,410.003,410.003,330.003,380.003,353.09-2.73%78,600
Mar 11, 20263,455.003,535.003,425.003,475.003,447.333.12%98,300
Mar 10, 20263,355.003,410.003,310.003,370.003,343.172.59%64,500
Mar 9, 20263,285.003,335.003,205.003,285.003,258.85-5.87%80,800
Mar 6, 20263,420.003,515.003,415.003,490.003,462.212.20%100,500
Mar 5, 20263,365.003,465.003,355.003,415.003,387.815.89%107,600
Mar 4, 20263,300.003,365.003,205.003,225.003,199.32-5.70%164,100
Mar 3, 20263,575.003,605.003,405.003,420.003,392.77-5.79%147,900
Mar 2, 20263,495.003,630.003,480.003,630.003,601.100.14%102,800
Feb 27, 20263,545.003,625.003,525.003,625.003,596.140.69%124,500
Feb 26, 20263,715.003,715.003,570.003,600.003,571.34-2.04%112,100
Feb 25, 20263,505.003,700.003,505.003,675.003,645.746.99%197,000
Feb 24, 20263,400.003,465.003,380.003,435.003,407.651.33%68,900
Feb 20, 20263,400.003,400.003,350.003,390.003,363.01-0.88%53,800
Feb 19, 20263,380.003,440.003,380.003,420.003,392.770.88%61,200
Feb 18, 20263,380.003,425.003,375.003,390.003,363.011.80%69,600
Feb 17, 20263,315.003,365.003,280.003,330.003,303.490.60%80,800
Feb 16, 20263,260.003,315.003,225.003,310.003,283.652.80%62,700
Feb 13, 20263,270.003,310.003,195.003,220.003,194.36-2.57%223,000
Feb 12, 20263,365.003,375.003,275.003,305.003,278.69-1.49%182,400
Feb 10, 20263,400.003,510.003,345.003,355.003,328.29-1.03%163,200
Feb 9, 20263,450.003,450.003,375.003,390.003,363.012.11%111,600