Skip to main content
logo
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,535.00
+40.00 (1.14%)
Aug 3, 2026, 3:04 PM JST

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,460.003,545.003,395.003,495.003,495.004.02%168,100
Jul 30, 20263,335.003,395.003,280.003,360.003,360.001.82%109,100
Jul 29, 20263,390.003,390.003,235.003,300.003,300.00-1.20%154,900
Jul 28, 20263,370.003,375.003,285.003,340.003,340.00-2.48%116,800
Jul 27, 20263,360.003,435.003,320.003,425.003,425.003.01%83,900
Jul 24, 20263,320.003,360.003,275.003,325.003,325.00-1.04%48,500
Jul 23, 20263,335.003,365.003,325.003,360.003,360.00-0.15%51,300
Jul 22, 20263,420.003,420.003,340.003,365.003,365.00-0.15%65,700
Jul 21, 20263,340.003,395.003,295.003,370.003,370.003.06%77,200
Jul 17, 20263,380.003,405.003,210.003,270.003,270.00-4.11%78,400
Jul 16, 20263,430.003,465.003,405.003,410.003,410.00-2.57%70,000
Jul 15, 20263,460.003,500.003,425.003,500.003,500.001.01%84,700
Jul 14, 20263,410.003,470.003,385.003,465.003,465.001.02%73,200
Jul 13, 20263,505.003,540.003,420.003,430.003,430.00-2.14%74,700
Jul 10, 20263,540.003,585.003,500.003,505.003,505.001.01%82,900
Jul 9, 20263,450.003,520.003,450.003,470.003,470.000.87%87,100
Jul 8, 20263,520.003,590.003,435.003,440.003,440.00-2.41%132,400
Jul 7, 20263,680.003,705.003,525.003,525.003,525.00-5.24%95,500
Jul 6, 20263,790.003,810.003,680.003,720.003,720.00-1.72%94,500
Jul 3, 20263,725.003,785.003,650.003,785.003,785.000.66%101,700
Jul 2, 20263,760.003,815.003,695.003,760.003,760.001.35%107,300
Jul 1, 20263,765.003,790.003,695.003,710.003,710.000.41%92,800
Jun 30, 20263,780.003,780.003,665.003,695.003,695.000.14%138,100
Jun 29, 20263,685.003,695.003,600.003,690.003,690.001.23%128,200
Jun 26, 20263,605.003,700.003,580.003,645.003,645.000.69%130,300
Jun 25, 20263,630.003,680.003,620.003,620.003,620.000.14%63,100
Jun 24, 20263,595.003,710.003,590.003,615.003,615.000.56%137,600
Jun 23, 20263,685.003,685.003,590.003,595.003,595.00-0.69%130,400
Jun 22, 20263,555.003,635.003,550.003,620.003,620.00-0.14%99,700
Jun 19, 20263,850.003,890.003,605.003,625.003,625.00-2.42%183,100
Jun 18, 20263,740.003,875.003,715.003,715.003,715.002.34%165,300
Jun 17, 20263,500.003,650.003,500.003,630.003,630.003.71%108,700
Jun 16, 20263,550.003,635.003,460.003,500.003,500.00-0.57%82,300
Jun 15, 20263,575.003,575.003,485.003,520.003,520.002.92%152,600
Jun 12, 20263,520.003,535.003,420.003,420.003,420.00-1.58%132,000
Jun 11, 20263,495.003,495.003,380.003,475.003,475.00-2.52%121,400
Jun 10, 20263,605.003,655.003,550.003,565.003,565.00-2.99%97,100
Jun 9, 20263,695.003,770.003,645.003,675.003,675.001.38%100,300
Jun 8, 20263,645.003,695.003,605.003,625.003,625.00-4.23%121,700
Jun 5, 20263,765.003,930.003,685.003,785.003,785.00-0.26%172,900
Jun 4, 20263,710.003,835.003,685.003,795.003,795.001.20%120,900
Jun 3, 20263,640.003,770.003,575.003,750.003,750.004.46%178,200
Jun 2, 20263,585.003,615.003,465.003,590.003,590.00-0.42%149,200
Jun 1, 20263,635.003,695.003,575.003,605.003,605.00-1.23%216,000
May 29, 20263,735.003,780.003,650.003,650.003,650.00-1.75%165,200
May 28, 20263,615.003,730.003,575.003,715.003,715.002.20%102,200
May 27, 20263,680.003,710.003,635.003,635.003,635.00-1.22%86,500
May 26, 20263,750.003,760.003,675.003,680.003,680.00-3.03%84,400
May 25, 20263,800.003,830.003,750.003,795.003,795.001.07%119,700
May 22, 20263,705.003,780.003,685.003,755.003,755.003.30%118,000