Rikei Corporation (TYO:8226)
Japan · Delayed Price · Currency is JPY 415.00
+11.00 (2.72%)
Jun 5, 2026, 10:54 AM JST
Rikei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -3.31% | 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 |