Skip to main content
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,455.00
+105.00 (3.13%)
Nov 13, 2026, 3:30 PM JST

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,430.003,500.003,405.003,455.003,455.003.13%133,400
Nov 12, 20263,350.003,380.003,290.003,350.003,350.000.45%158,800
Nov 11, 20263,295.003,360.003,290.003,335.003,335.000.45%70,500
Nov 10, 20263,295.003,335.003,255.003,320.003,320.004.08%91,300
Nov 9, 20263,155.003,265.003,150.003,190.003,190.002.08%50,100
Nov 6, 20263,110.003,205.003,065.003,125.003,125.00-7.82%216,100
Nov 5, 20263,490.003,515.003,335.003,390.003,390.00-1.74%150,000
Nov 4, 20263,485.003,500.003,340.003,450.003,450.00-0.58%123,300
Nov 2, 20263,450.003,475.003,415.003,470.003,470.00-0.29%82,800
Oct 30, 20263,505.003,570.003,435.003,480.003,480.00-1.97%111,900
Oct 29, 20263,540.003,555.003,490.003,550.003,550.001.00%608,800
Oct 28, 20263,530.003,545.003,490.003,515.003,515.001.59%107,100
Oct 27, 20263,480.003,500.003,460.003,460.003,460.001.47%79,600
Oct 26, 20263,430.003,430.003,385.003,410.003,410.001.19%88,500
Oct 23, 20263,405.003,405.003,285.003,370.003,370.00-0.44%130,400
Oct 22, 20263,475.003,485.003,380.003,385.003,385.00-1.31%80,100
Oct 21, 20263,490.003,490.003,420.003,430.003,430.000.15%56,700
Oct 20, 20263,510.003,510.003,405.003,425.003,425.00-2.42%137,000
Oct 19, 20263,540.003,540.003,465.003,510.003,510.00-0.99%69,900
Oct 16, 20263,520.003,545.003,485.003,545.003,545.002.16%63,800
Oct 15, 20263,505.003,510.003,435.003,470.003,470.00-2.94%108,000
Oct 14, 20263,645.003,675.003,555.003,575.003,575.00-1.52%74,500
Oct 13, 20263,600.003,655.003,590.003,630.003,630.00-0.55%103,200
Oct 9, 20263,570.003,660.003,540.003,650.003,650.001.96%98,400
Oct 8, 20263,615.003,615.003,550.003,580.003,580.00-2.32%94,600
Oct 7, 20263,670.003,690.003,610.003,665.003,665.00-78,000
Oct 6, 20263,615.003,675.003,595.003,665.003,665.001.38%117,600
Oct 5, 20263,600.003,635.003,560.003,615.003,615.003.43%172,800
Oct 2, 20263,550.003,590.003,470.003,495.003,495.00-2.65%88,800
Oct 1, 20263,520.003,610.003,485.003,590.003,590.001.99%132,500
Sep 30, 20263,580.003,595.003,500.003,520.003,520.00-0.71%164,200
Sep 29, 20263,515.003,545.003,505.003,545.003,545.000.71%94,300
Sep 28, 20263,605.003,610.003,525.003,550.003,520.00-0.70%97,600
Sep 25, 20263,600.003,610.003,535.003,575.003,544.79-0.28%84,900
Sep 24, 20263,480.003,615.003,470.003,585.003,554.702.14%189,800
Sep 18, 20263,530.003,540.003,465.003,510.003,480.340.29%164,600
Sep 17, 20263,470.003,545.003,435.003,500.003,470.421.16%95,200
Sep 16, 20263,415.003,460.003,405.003,460.003,430.761.91%65,600
Sep 15, 20263,380.003,405.003,365.003,395.003,366.310.44%55,700
Sep 14, 20263,380.003,390.003,320.003,380.003,351.44-59,900
Sep 11, 20263,295.003,405.003,255.003,380.003,351.44-0.29%112,500
Sep 10, 20263,330.003,390.003,320.003,390.003,361.350.89%56,300
Sep 9, 20263,290.003,375.003,280.003,360.003,331.611.97%75,600
Sep 8, 20263,375.003,415.003,285.003,295.003,267.15-3.51%65,300
Sep 7, 20263,370.003,430.003,365.003,415.003,386.141.94%49,400
Sep 4, 20263,305.003,375.003,305.003,350.003,321.691.36%77,900
Sep 3, 20263,395.003,405.003,295.003,305.003,277.07-1.49%89,700
Sep 2, 20263,350.003,410.003,340.003,355.003,326.65-1.90%98,000
Sep 1, 20263,405.003,420.003,350.003,420.003,391.10-0.58%113,500
Aug 31, 20263,315.003,465.003,300.003,440.003,410.932.53%189,200