Skip to main content
logo
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,380.00
-10.00 (-0.29%)
Sep 11, 2026, 3:30 PM JST

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,295.003,405.003,255.003,380.003,380.00-0.29%112,500
Sep 10, 20263,330.003,390.003,320.003,390.003,390.000.89%56,300
Sep 9, 20263,290.003,375.003,280.003,360.003,360.001.97%75,600
Sep 8, 20263,375.003,415.003,285.003,295.003,295.00-3.51%65,300
Sep 7, 20263,370.003,430.003,365.003,415.003,415.001.94%49,400
Sep 4, 20263,305.003,375.003,305.003,350.003,350.001.36%77,900
Sep 3, 20263,395.003,405.003,295.003,305.003,305.00-1.49%89,700
Sep 2, 20263,350.003,410.003,340.003,355.003,355.00-1.90%98,000
Sep 1, 20263,405.003,420.003,350.003,420.003,420.00-0.58%113,500
Aug 31, 20263,315.003,465.003,300.003,440.003,440.002.53%189,200
Aug 28, 20263,330.003,380.003,330.003,355.003,355.000.45%42,400
Aug 27, 20263,320.003,370.003,305.003,340.003,340.000.91%67,500
Aug 26, 20263,320.003,340.003,275.003,310.003,310.00-0.60%85,700
Aug 25, 20263,320.003,360.003,305.003,330.003,330.00-0.45%76,700
Aug 24, 20263,275.003,375.003,275.003,345.003,345.001.67%62,800
Aug 21, 20263,225.003,305.003,170.003,290.003,290.001.54%98,900
Aug 20, 20263,195.003,250.003,135.003,240.003,240.003.02%108,800
Aug 19, 20263,300.003,300.003,140.003,145.003,145.00-7.77%171,200
Aug 18, 20263,490.003,510.003,405.003,410.003,410.00-2.01%95,500
Aug 17, 20263,490.003,515.003,415.003,480.003,480.000.43%115,900
Aug 14, 20263,360.003,470.003,325.003,465.003,465.002.67%194,000
Aug 13, 20263,480.003,480.003,325.003,375.003,375.00-2.17%153,800
Aug 12, 20263,390.003,490.003,380.003,450.003,450.002.07%157,700
Aug 10, 20263,710.003,735.003,265.003,380.003,380.00-7.14%216,900
Aug 7, 20263,750.003,750.003,570.003,640.003,640.00-2.15%83,500
Aug 6, 20263,655.003,735.003,655.003,720.003,720.00-0.13%79,500
Aug 5, 20263,610.003,725.003,605.003,725.003,725.004.63%91,000
Aug 4, 20263,530.003,610.003,530.003,560.003,560.000.71%120,100
Aug 3, 20263,500.003,560.003,420.003,535.003,535.001.14%108,100
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