Ryohin Keikaku Co., Ltd. (FRA:3RK)
Germany
· Delayed Price · Currency is EUR 16.60
+0.60 (3.75%)
At close: Dec 4, 2025
Ryohin Keikaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Dec 4, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 3.75% | - |
| Dec 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Dec 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 1, 2025 | 17.20 | 17.30 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Nov 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Nov 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| Nov 25, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Nov 24, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 21, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 1.82% | - |
| Nov 20, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 19, 2025 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | 3.13% | 300 |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Nov 17, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | -9.50% | - |
| Nov 14, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Nov 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Nov 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Nov 11, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Nov 10, 2025 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Nov 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.95% | - |
| Nov 6, 2025 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | 1.11% | - |
| Nov 5, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 4.65% | - |
| Nov 4, 2025 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Nov 3, 2025 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Oct 31, 2025 | 17.60 | 17.70 | 17.50 | 17.70 | 17.70 | 9.94% | - |
| Oct 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 29, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Oct 28, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Oct 27, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Oct 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Oct 23, 2025 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 22, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Oct 21, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 20, 2025 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | -1.70% | - |
| Oct 17, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 16, 2025 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | - | - |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Oct 14, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 17.65% | 2,000 |
| Oct 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Oct 10, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -1.96% | 72 |
| Oct 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Oct 7, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | - |
| Oct 6, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 3, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | -7.19% | - |
| Oct 2, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | 659 |
| Oct 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Sep 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Sep 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 600 |
| Sep 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Sep 24, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 2.96% | - |
| Sep 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 480 |
| Sep 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Sep 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Sep 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 16, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Sep 15, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | - | - |
| Sep 12, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Sep 11, 2025 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Sep 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Sep 9, 2025 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | - |
| Sep 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Sep 5, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 4.71% | - |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 3, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -11.79% | 400 |
| Aug 27, 2025 | 19.40 | 19.70 | 19.40 | 19.50 | 19.42 | -0.51% | 900 |
| Aug 26, 2025 | 19.60 | 19.60 | 19.30 | 19.60 | 19.52 | 0.51% | - |
| Aug 25, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.42 | -2.50% | 200 |
| Aug 22, 2025 | 20.00 | 20.40 | 20.00 | 20.00 | 19.92 | -1.48% | 24 |
| Aug 21, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | 20.22 | -0.98% | - |
| Aug 20, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.41 | -0.97% | - |
| Aug 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.61 | - | - |
| Aug 18, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.61 | -0.48% | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.71 | 0.48% | - |
| Aug 14, 2025 | 20.80 | 20.80 | 20.70 | 20.70 | 20.61 | -2.82% | - |
| Aug 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.21 | - | - |
| Aug 12, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.21 | 1.43% | - |
| Aug 11, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 20.91 | 0.48% | - |
| Aug 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.81 | -1.88% | - |
| Aug 7, 2025 | 21.20 | 21.60 | 21.20 | 21.30 | 21.21 | 1.43% | 100 |
| Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.91 | - | - |
| Aug 5, 2025 | 21.00 | 21.20 | 20.90 | 21.00 | 20.91 | -2.33% | 50 |
| Aug 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.41 | 0.94% | - |
| Aug 1, 2025 | 21.30 | 21.30 | 21.20 | 21.30 | 21.21 | 2.40% | - |
| Jul 31, 2025 | 20.80 | 21.10 | 20.80 | 20.80 | 20.71 | - | 122 |
| Jul 30, 2025 | 20.80 | 20.80 | 20.70 | 20.80 | 20.71 | -1.89% | - |
| Jul 29, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.11 | 4.95% | 32 |
| Jul 28, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | 20.12 | -1.46% | - |
| Jul 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.41 | 2.50% | - |
| Jul 23, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 19.92 | -2.91% | 150 |
| Jul 22, 2025 | 20.40 | 20.60 | 20.30 | 20.60 | 20.51 | 8.42% | - |
| Jul 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | -2.56% | - |
| Jul 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | 2.63% | - |
| Jul 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | -1.55% | - |
| Jul 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.22 | 1.58% | - |
| Jul 15, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | 18.92 | -5.00% | - |
| Jul 14, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 19.92 | -1.48% | - |
| Jul 11, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.22 | 0.50% | - |