Skip to main content
logo
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,605.00
0.00 (0.00%)
Jun 2, 2026, 2:35 PM JST

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20263,660.003,685.003,605.003,635.003,635.001.25%207,000
May 20, 20263,645.003,645.003,545.003,590.003,590.00-3.23%100,000
May 19, 20263,820.003,870.003,640.003,710.003,710.00-1.07%159,500
May 18, 20263,720.003,780.003,620.003,750.003,750.000.81%161,500
May 15, 20263,650.003,840.003,620.003,720.003,720.002.34%201,100
May 14, 20263,395.003,710.003,380.003,635.003,635.007.70%326,000
May 13, 20263,400.003,435.003,280.003,375.003,375.00-0.44%203,900
May 12, 20263,420.003,465.003,375.003,390.003,390.000.74%106,400
May 11, 20263,520.003,545.003,335.003,365.003,365.00-2.46%318,500
May 8, 20263,435.003,460.003,390.003,450.003,450.000.58%109,000
May 7, 20263,445.003,500.003,415.003,430.003,430.002.69%114,500
May 1, 20263,340.003,410.003,285.003,340.003,340.00-0.60%66,000
Apr 30, 20263,405.003,440.003,360.003,360.003,360.00-2.75%125,500
Apr 28, 20263,410.003,465.003,395.003,455.003,455.000.73%124,300
Apr 27, 20263,350.003,460.003,350.003,430.003,430.004.57%121,500
Apr 24, 20263,280.003,320.003,240.003,280.003,280.00-0.15%71,100
Apr 23, 20263,280.003,310.003,250.003,285.003,285.00-0.45%120,400
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, 20262,951.002,983.002,905.002,964.002,964.00-4.69%123,200
Mar 27, 20263,140.003,170.003,095.003,140.003,110.00-2.18%102,700
Mar 26, 20263,235.003,260.003,155.003,210.003,179.330.47%58,100
Mar 25, 20263,200.003,240.003,185.003,195.003,164.472.08%70,500
Mar 24, 20263,155.003,160.003,105.003,130.003,100.103.30%68,800
Mar 23, 20263,085.003,105.002,974.003,030.003,001.05-4.87%120,800
Mar 19, 20263,310.003,310.003,175.003,185.003,154.57-5.77%81,500
Mar 18, 20263,275.003,380.003,275.003,380.003,347.713.84%65,900
Mar 17, 20263,325.003,360.003,245.003,255.003,223.90-1.21%56,800