Ryohin Keikaku Co., Ltd. (FRA:3RKU)
Germany
· Delayed Price · Currency is EUR 7.70
-0.10 (-1.28%)
At close: Dec 4, 2025
Ryohin Keikaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Dec 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Dec 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -5.45% | - |
| Dec 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Dec 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Nov 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Nov 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | - |
| Nov 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Nov 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Nov 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 6.00% | - |
| Nov 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | - |
| Nov 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Nov 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Nov 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -8.00% | - |
| Nov 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Nov 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Nov 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Nov 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Nov 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Nov 7, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Nov 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Nov 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Nov 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 5.45% | - |
| Nov 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 7.14% | - |
| Oct 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Oct 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Oct 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Oct 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Oct 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Oct 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Oct 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Oct 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Oct 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| Oct 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Oct 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 11.18% | - |
| Oct 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Oct 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Oct 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Oct 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Oct 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -6.36% | - |
| Sep 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Sep 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Sep 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Sep 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.05% | - |
| Sep 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.98% | - |
| Sep 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 10.84% | - |
| Sep 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -6.21% | - |
| Sep 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Sep 17, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Sep 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Sep 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Sep 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Sep 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Sep 8, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Sep 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 6.10% | - |
| Sep 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 82.22% | - |
| Sep 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.55% | - |
| Aug 29, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.21% | - |
| Aug 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -51.30% | - |
| Aug 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Aug 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Aug 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Aug 21, 2025 | 10.00 | 10.40 | 10.00 | 10.00 | 10.00 | -1.96% | 400 |
| Aug 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | - |
| Aug 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Aug 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% | - |
| Aug 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.98% | - |
| Aug 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | - |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.45% | - |
| Aug 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | - |
| Aug 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Aug 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Aug 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.26% | - |
| Aug 4, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.90% | - |
| Aug 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.44% | - |
| Jul 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | - |
| Jul 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Jul 29, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 5.03% | - |
| Jul 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Jul 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.45% | - |
| Jul 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 7.25% | - |
| Jul 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.98% | - |
| Jul 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3.61% | - |
| Jul 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Jul 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |