Skip to main content
logo
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,670.00
+50.00 (1.38%)
Jun 23, 2026, 11:30 AM JST

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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