Rikei Corporation (TYO:8226)
Japan · Delayed Price · Currency is JPY 365.00
-13.00 (-3.44%)
Oct 20, 2026, 3:30 PM JST
Rikei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 375.00 | 377.00 | 365.00 | 365.00 | 365.00 | -3.44% | 78,400 |
| Oct 19, 2026 | 372.00 | 379.00 | 370.00 | 378.00 | 378.00 | 0.53% | 51,200 |
| Oct 16, 2026 | 371.00 | 378.00 | 371.00 | 376.00 | 376.00 | 2.73% | 177,800 |
| Oct 15, 2026 | 375.00 | 376.00 | 365.00 | 366.00 | 366.00 | -2.92% | 123,800 |
| Oct 14, 2026 | 381.00 | 385.00 | 377.00 | 377.00 | 377.00 | -1.31% | 59,000 |
| Oct 13, 2026 | 381.00 | 384.00 | 378.00 | 382.00 | 382.00 | -0.78% | 60,100 |
| Oct 9, 2026 | 373.00 | 388.00 | 373.00 | 385.00 | 385.00 | 3.77% | 136,000 |
| Oct 8, 2026 | 384.00 | 385.00 | 371.00 | 371.00 | 371.00 | -3.89% | 163,600 |
| Oct 7, 2026 | 390.00 | 393.00 | 386.00 | 386.00 | 386.00 | -0.77% | 55,400 |
| Oct 6, 2026 | 389.00 | 394.00 | 388.00 | 389.00 | 389.00 | -0.26% | 44,400 |
| Oct 5, 2026 | 393.00 | 395.00 | 389.00 | 390.00 | 390.00 | -0.26% | 65,900 |
| Oct 2, 2026 | 399.00 | 400.00 | 390.00 | 391.00 | 391.00 | -2.98% | 98,400 |
| Oct 1, 2026 | 398.00 | 405.00 | 397.00 | 403.00 | 403.00 | 1.77% | 92,200 |
| Sep 30, 2026 | 395.00 | 399.00 | 394.00 | 396.00 | 396.00 | 0.25% | 33,700 |
| Sep 29, 2026 | 396.00 | 400.00 | 392.00 | 395.00 | 395.00 | -1.00% | 46,600 |
| Sep 28, 2026 | 400.00 | 406.00 | 397.00 | 399.00 | 399.00 | -0.25% | 59,300 |
| Sep 25, 2026 | 401.00 | 405.00 | 399.00 | 400.00 | 400.00 | -0.25% | 56,200 |
| Sep 24, 2026 | 398.00 | 405.00 | 396.00 | 401.00 | 401.00 | 0.75% | 138,000 |
| Sep 18, 2026 | 398.00 | 402.00 | 396.00 | 398.00 | 398.00 | 0.76% | 141,900 |
| Sep 17, 2026 | 388.00 | 403.00 | 388.00 | 395.00 | 395.00 | 1.54% | 179,000 |
| Sep 16, 2026 | 381.00 | 395.00 | 381.00 | 389.00 | 389.00 | 1.83% | 146,000 |
| Sep 15, 2026 | 376.00 | 388.00 | 374.00 | 382.00 | 382.00 | 0.79% | 145,700 |
| Sep 14, 2026 | 374.00 | 380.00 | 371.00 | 379.00 | 379.00 | 1.61% | 74,800 |
| Sep 11, 2026 | 371.00 | 387.00 | 369.00 | 373.00 | 373.00 | -1.58% | 309,300 |
| Sep 10, 2026 | 378.00 | 381.00 | 374.00 | 379.00 | 379.00 | 0.26% | 165,200 |
| Sep 9, 2026 | 384.00 | 388.00 | 378.00 | 378.00 | 378.00 | -1.56% | 142,300 |
| Sep 8, 2026 | 391.00 | 397.00 | 383.00 | 384.00 | 384.00 | -1.54% | 133,000 |
| Sep 7, 2026 | 386.00 | 395.00 | 385.00 | 390.00 | 390.00 | 1.04% | 95,300 |
| Sep 4, 2026 | 384.00 | 389.00 | 382.00 | 386.00 | 386.00 | 0.26% | 145,200 |
| Sep 3, 2026 | 392.00 | 397.00 | 385.00 | 385.00 | 385.00 | -2.28% | 111,800 |
| 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 |