Rikei Corporation (TYO:8226)
Japan · Delayed Price · Currency is JPY 410.00
+7.00 (1.74%)
May 15, 2026, 3:30 PM JST
Rikei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 405.00 | 418.00 | 404.00 | 410.00 | 410.00 | 1.74% | 230,200 |
| May 14, 2026 | 412.00 | 418.00 | 397.00 | 403.00 | 403.00 | -13.89% | 724,100 |
| May 13, 2026 | 470.00 | 476.00 | 464.00 | 468.00 | 468.00 | -1.27% | 219,600 |
| May 12, 2026 | 487.00 | 494.00 | 473.00 | 474.00 | 474.00 | -2.67% | 326,300 |
| May 11, 2026 | 494.00 | 499.00 | 486.00 | 487.00 | 487.00 | -1.42% | 271,400 |
| May 8, 2026 | 492.00 | 497.00 | 484.00 | 494.00 | 494.00 | 0.41% | 200,600 |
| May 7, 2026 | 506.00 | 506.00 | 490.00 | 492.00 | 492.00 | -1.99% | 208,800 |
| May 1, 2026 | 485.00 | 503.00 | 481.00 | 502.00 | 502.00 | 3.08% | 176,800 |
| Apr 30, 2026 | 494.00 | 494.00 | 480.00 | 487.00 | 487.00 | -1.42% | 139,200 |
| Apr 28, 2026 | 492.00 | 500.00 | 488.00 | 494.00 | 494.00 | 0.20% | 103,700 |
| Apr 27, 2026 | 504.00 | 505.00 | 488.00 | 493.00 | 493.00 | -0.80% | 206,200 |
| Apr 24, 2026 | 495.00 | 503.00 | 490.00 | 497.00 | 497.00 | -0.60% | 281,600 |
| Apr 23, 2026 | 522.00 | 528.00 | 487.00 | 500.00 | 500.00 | -2.34% | 728,700 |
| Apr 22, 2026 | 489.00 | 522.00 | 482.00 | 512.00 | 512.00 | 6.44% | 1,002,000 |
| Apr 21, 2026 | 488.00 | 488.00 | 475.00 | 481.00 | 481.00 | -0.82% | 140,800 |
| Apr 20, 2026 | 491.00 | 498.00 | 483.00 | 485.00 | 485.00 | -1.02% | 199,100 |
| Apr 17, 2026 | 485.00 | 502.00 | 478.00 | 490.00 | 490.00 | 2.08% | 260,400 |
| Apr 16, 2026 | 484.00 | 489.00 | 479.00 | 480.00 | 480.00 | 0.84% | 191,000 |
| Apr 15, 2026 | 474.00 | 480.00 | 471.00 | 476.00 | 476.00 | 2.15% | 179,900 |
| Apr 14, 2026 | 465.00 | 470.00 | 464.00 | 466.00 | 466.00 | 1.08% | 110,700 |
| Apr 13, 2026 | 461.00 | 468.00 | 454.00 | 461.00 | 461.00 | -0.86% | 132,500 |
| Apr 10, 2026 | 479.00 | 480.00 | 464.00 | 465.00 | 465.00 | -2.52% | 178,900 |
| Apr 9, 2026 | 496.00 | 496.00 | 476.00 | 477.00 | 477.00 | -4.79% | 241,000 |
| Apr 8, 2026 | 494.00 | 502.00 | 494.00 | 501.00 | 501.00 | 3.73% | 183,300 |
| Apr 7, 2026 | 483.00 | 493.00 | 477.00 | 483.00 | 483.00 | -0.21% | 98,900 |
| Apr 6, 2026 | 490.00 | 496.00 | 483.00 | 484.00 | 484.00 | -0.62% | 127,500 |
| Apr 3, 2026 | 491.00 | 494.00 | 484.00 | 487.00 | 487.00 | 1.04% | 99,300 |
| Apr 2, 2026 | 490.00 | 498.00 | 477.00 | 482.00 | 482.00 | -0.41% | 176,800 |
| Apr 1, 2026 | 474.00 | 484.00 | 473.00 | 484.00 | 484.00 | 4.31% | 128,900 |
| Mar 31, 2026 | 468.00 | 476.00 | 459.00 | 464.00 | 464.00 | -0.85% | 148,000 |
| Mar 30, 2026 | 468.00 | 475.00 | 457.00 | 468.00 | 468.00 | -4.68% | 236,600 |
| Mar 27, 2026 | 486.00 | 495.00 | 483.00 | 491.00 | 484.00 | - | 82,800 |
| Mar 26, 2026 | 503.00 | 510.00 | 487.00 | 491.00 | 484.00 | -2.39% | 136,500 |
| Mar 25, 2026 | 498.00 | 509.00 | 497.00 | 503.00 | 495.83 | 3.71% | 130,600 |
| Mar 24, 2026 | 487.00 | 494.00 | 476.00 | 485.00 | 478.09 | 3.41% | 180,500 |
| Mar 23, 2026 | 488.00 | 488.00 | 468.00 | 469.00 | 462.31 | -6.39% | 350,500 |
| Mar 19, 2026 | 509.00 | 514.00 | 501.00 | 501.00 | 493.86 | -4.93% | 268,900 |
| Mar 18, 2026 | 521.00 | 531.00 | 518.00 | 527.00 | 519.49 | 2.93% | 267,800 |
| Mar 17, 2026 | 528.00 | 534.00 | 509.00 | 512.00 | 504.70 | -2.10% | 250,400 |
| Mar 16, 2026 | 520.00 | 526.00 | 514.00 | 523.00 | 523.00 | - | 145,500 |
| Mar 13, 2026 | 516.00 | 534.00 | 513.00 | 523.00 | 523.00 | -0.38% | 221,700 |
| Mar 12, 2026 | 539.00 | 540.00 | 524.00 | 525.00 | 525.00 | -4.37% | 209,400 |
| Mar 11, 2026 | 542.00 | 557.00 | 537.00 | 549.00 | 549.00 | 2.23% | 265,600 |
| Mar 10, 2026 | 529.00 | 541.00 | 522.00 | 537.00 | 537.00 | 4.47% | 195,400 |
| Mar 9, 2026 | 516.00 | 516.00 | 495.00 | 514.00 | 514.00 | -5.34% | 395,500 |
| Mar 6, 2026 | 534.00 | 545.00 | 524.00 | 543.00 | 543.00 | -0.18% | 241,600 |
| Mar 5, 2026 | 515.00 | 547.00 | 514.00 | 544.00 | 544.00 | 9.90% | 475,200 |
| Mar 4, 2026 | 515.00 | 530.00 | 484.00 | 495.00 | 495.00 | -9.01% | 661,800 |
| Mar 3, 2026 | 557.00 | 573.00 | 544.00 | 544.00 | 544.00 | -1.81% | 508,900 |
| Mar 2, 2026 | 590.00 | 595.00 | 553.00 | 554.00 | 554.00 | -2.81% | 777,700 |