Rikei Corporation (TYO:8226)
Japan · Delayed Price · Currency is JPY 367.00
-8.00 (-2.13%)
Jul 17, 2026, 3:30 PM JST
Rikei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 383.00 | 386.00 | 376.00 | 376.00 | 376.00 | -1.83% | 110,700 |
| Jun 22, 2026 | 385.00 | 393.00 | 382.00 | 383.00 | 383.00 | -0.78% | 129,300 |
| Jun 19, 2026 | 391.00 | 394.00 | 383.00 | 386.00 | 386.00 | -1.28% | 132,800 |
| Jun 18, 2026 | 391.00 | 398.00 | 387.00 | 391.00 | 391.00 | -0.76% | 129,900 |
| Jun 17, 2026 | 392.00 | 408.00 | 391.00 | 394.00 | 394.00 | 1.29% | 186,200 |
| Jun 16, 2026 | 391.00 | 394.00 | 380.00 | 389.00 | 389.00 | -0.51% | 125,200 |
| Jun 15, 2026 | 392.00 | 397.00 | 384.00 | 391.00 | 391.00 | 5.11% | 272,500 |
| Jun 12, 2026 | 378.00 | 380.00 | 366.00 | 372.00 | 372.00 | - | 172,300 |
| Jun 11, 2026 | 372.00 | 372.00 | 359.00 | 372.00 | 372.00 | -1.85% | 235,800 |
| Jun 10, 2026 | 392.00 | 392.00 | 377.00 | 379.00 | 379.00 | -3.07% | 206,700 |
| Jun 9, 2026 | 397.00 | 405.00 | 391.00 | 391.00 | 391.00 | -1.51% | 181,200 |
| Jun 8, 2026 | 401.00 | 403.00 | 393.00 | 397.00 | 397.00 | -4.11% | 220,000 |
| Jun 5, 2026 | 404.00 | 420.00 | 404.00 | 414.00 | 414.00 | 2.48% | 170,800 |
| Jun 4, 2026 | 403.00 | 410.00 | 394.00 | 404.00 | 404.00 | -0.25% | 191,800 |
| Jun 3, 2026 | 424.00 | 424.00 | 403.00 | 405.00 | 405.00 | -5.15% | 276,900 |
| Jun 2, 2026 | 420.00 | 436.00 | 417.00 | 427.00 | 427.00 | 1.18% | 301,600 |
| Jun 1, 2026 | 443.00 | 449.00 | 420.00 | 422.00 | 422.00 | -5.17% | 412,200 |
| May 29, 2026 | 434.00 | 460.00 | 426.00 | 445.00 | 445.00 | 8.80% | 1,059,200 |
| May 28, 2026 | 403.00 | 415.00 | 400.00 | 409.00 | 409.00 | 1.24% | 233,400 |
| May 27, 2026 | 412.00 | 412.00 | 397.00 | 404.00 | 404.00 | - | 321,000 |
| May 26, 2026 | 394.00 | 417.00 | 384.00 | 404.00 | 404.00 | 2.80% | 765,300 |
| May 25, 2026 | 389.00 | 393.00 | 387.00 | 393.00 | 393.00 | 2.34% | 168,900 |
| May 22, 2026 | 374.00 | 388.00 | 374.00 | 384.00 | 384.00 | 2.67% | 155,400 |
| May 21, 2026 | 379.00 | 380.00 | 368.00 | 374.00 | 374.00 | 0.27% | 215,400 |
| May 20, 2026 | 391.00 | 391.00 | 369.00 | 373.00 | 373.00 | -4.36% | 229,600 |
| May 19, 2026 | 400.00 | 406.00 | 385.00 | 390.00 | 390.00 | -2.50% | 242,000 |
| May 18, 2026 | 415.00 | 415.00 | 391.00 | 400.00 | 400.00 | -2.44% | 359,000 |
| 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 |