Rikei Corporation (TYO:8226)
Japan · Delayed Price · Currency is JPY 385.00
-9.00 (-2.28%)
Sep 3, 2026, 3:30 PM JST
Rikei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 392.00 | 397.00 | 388.00 | 389.00 | - | -1.27% | 20,700 |
| Sep 2, 2026 | 398.00 | 398.00 | 390.00 | 394.00 | 394.00 | -1.25% | 142,800 |
| Sep 1, 2026 | 407.00 | 408.00 | 398.00 | 399.00 | 399.00 | -1.97% | 229,000 |
| Aug 31, 2026 | 388.00 | 408.00 | 382.00 | 407.00 | 407.00 | 4.36% | 321,100 |
| Aug 28, 2026 | 390.00 | 397.00 | 388.00 | 390.00 | 390.00 | -0.26% | 104,900 |
| Aug 27, 2026 | 394.00 | 397.00 | 391.00 | 391.00 | 391.00 | -0.76% | 57,500 |
| Aug 26, 2026 | 397.00 | 398.00 | 394.00 | 394.00 | 394.00 | -0.51% | 45,900 |
| Aug 25, 2026 | 398.00 | 399.00 | 393.00 | 396.00 | 396.00 | -0.50% | 58,400 |
| Aug 24, 2026 | 395.00 | 400.00 | 394.00 | 398.00 | 398.00 | 0.25% | 85,000 |
| Aug 21, 2026 | 396.00 | 399.00 | 392.00 | 397.00 | 397.00 | -1.00% | 77,200 |
| Aug 20, 2026 | 391.00 | 401.00 | 389.00 | 401.00 | 401.00 | 3.35% | 71,700 |
| Aug 19, 2026 | 398.00 | 398.00 | 387.00 | 388.00 | 388.00 | -2.51% | 145,900 |
| Aug 18, 2026 | 405.00 | 405.00 | 394.00 | 398.00 | 398.00 | -1.73% | 139,300 |
| Aug 17, 2026 | 389.00 | 405.00 | 389.00 | 405.00 | 405.00 | 4.38% | 233,800 |
| Aug 14, 2026 | 388.00 | 392.00 | 386.00 | 388.00 | 388.00 | 1.04% | 89,300 |
| Aug 13, 2026 | 382.00 | 386.00 | 382.00 | 384.00 | 384.00 | -0.26% | 81,300 |
| Aug 12, 2026 | 386.00 | 390.00 | 385.00 | 385.00 | 385.00 | -1.28% | 39,600 |
| Aug 10, 2026 | 379.00 | 393.00 | 374.00 | 390.00 | 390.00 | 4.84% | 219,100 |
| Aug 7, 2026 | 380.00 | 382.00 | 369.00 | 372.00 | 372.00 | -1.06% | 99,300 |
| Aug 6, 2026 | 375.00 | 382.00 | 374.00 | 376.00 | 376.00 | -0.53% | 147,400 |
| Aug 5, 2026 | 372.00 | 378.00 | 369.00 | 378.00 | 378.00 | 2.44% | 92,700 |
| Aug 4, 2026 | 373.00 | 376.00 | 369.00 | 369.00 | 369.00 | -1.07% | 95,100 |
| Aug 3, 2026 | 370.00 | 374.00 | 363.00 | 373.00 | 373.00 | 1.08% | 66,700 |
| Jul 31, 2026 | 362.00 | 373.00 | 359.00 | 369.00 | 369.00 | 2.79% | 172,700 |
| Jul 30, 2026 | 346.00 | 361.00 | 346.00 | 359.00 | 359.00 | 3.16% | 196,700 |
| Jul 29, 2026 | 350.00 | 352.00 | 341.00 | 348.00 | 348.00 | -0.57% | 177,200 |
| Jul 28, 2026 | 359.00 | 359.00 | 347.00 | 350.00 | 350.00 | -2.78% | 154,000 |
| Jul 27, 2026 | 353.00 | 360.00 | 348.00 | 360.00 | 360.00 | 3.15% | 118,800 |
| Jul 24, 2026 | 350.00 | 351.00 | 341.00 | 349.00 | 349.00 | -1.13% | 494,300 |
| Jul 23, 2026 | 355.00 | 356.00 | 349.00 | 353.00 | 353.00 | -0.56% | 143,700 |
| Jul 22, 2026 | 371.00 | 371.00 | 353.00 | 355.00 | 355.00 | -4.31% | 408,500 |
| Jul 21, 2026 | 364.00 | 371.00 | 361.00 | 371.00 | 371.00 | 1.09% | 128,000 |
| Jul 17, 2026 | 373.00 | 373.00 | 359.00 | 367.00 | 367.00 | -2.13% | 215,000 |
| Jul 16, 2026 | 377.00 | 379.00 | 375.00 | 375.00 | 375.00 | -1.32% | 53,400 |
| Jul 15, 2026 | 373.00 | 380.00 | 373.00 | 380.00 | 380.00 | 1.33% | 85,700 |
| Jul 14, 2026 | 373.00 | 379.00 | 371.00 | 375.00 | 375.00 | 0.54% | 88,900 |
| Jul 13, 2026 | 376.00 | 382.00 | 370.00 | 373.00 | 373.00 | -0.80% | 108,900 |
| Jul 10, 2026 | 371.00 | 382.00 | 371.00 | 376.00 | 376.00 | 0.80% | 82,200 |
| Jul 9, 2026 | 372.00 | 375.00 | 370.00 | 373.00 | 373.00 | -0.27% | 87,600 |
| Jul 8, 2026 | 381.00 | 382.00 | 372.00 | 374.00 | 374.00 | -2.86% | 154,800 |
| Jul 7, 2026 | 390.00 | 396.00 | 384.00 | 385.00 | 385.00 | -1.28% | 137,100 |
| Jul 6, 2026 | 387.00 | 392.00 | 385.00 | 390.00 | 390.00 | 1.56% | 105,400 |
| Jul 3, 2026 | 378.00 | 385.00 | 373.00 | 384.00 | 384.00 | 2.67% | 101,300 |
| Jul 2, 2026 | 374.00 | 383.00 | 373.00 | 374.00 | 374.00 | -0.53% | 115,200 |
| Jul 1, 2026 | 375.00 | 377.00 | 373.00 | 376.00 | 376.00 | 0.27% | 58,300 |
| Jun 30, 2026 | 374.00 | 376.00 | 365.00 | 375.00 | 375.00 | 1.35% | 87,200 |
| Jun 29, 2026 | 371.00 | 376.00 | 365.00 | 370.00 | 370.00 | 0.54% | 112,100 |
| Jun 26, 2026 | 369.00 | 371.00 | 364.00 | 368.00 | 368.00 | 0.82% | 128,100 |
| Jun 25, 2026 | 371.00 | 373.00 | 362.00 | 365.00 | 365.00 | -0.54% | 205,900 |
| Jun 24, 2026 | 376.00 | 380.00 | 367.00 | 367.00 | 367.00 | -2.39% | 142,800 |