Riken Technos Corporation (TYO:4220)
Japan
· Delayed Price · Currency is JPY 1,766.00
+43.00 (2.50%)
Mar 10, 2026, 9:25 AM JST
Riken Technos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,688.00 | 1,732.00 | 1,674.00 | 1,723.00 | 1,723.00 | -3.74% | 256,200 |
| Mar 6, 2026 | 1,790.00 | 1,812.00 | 1,760.00 | 1,790.00 | 1,790.00 | -0.06% | 125,800 |
| Mar 5, 2026 | 1,794.00 | 1,819.00 | 1,761.00 | 1,791.00 | 1,791.00 | 4.19% | 126,900 |
| Mar 4, 2026 | 1,742.00 | 1,769.00 | 1,681.00 | 1,719.00 | 1,719.00 | -4.66% | 222,000 |
| Mar 3, 2026 | 1,839.00 | 1,872.00 | 1,798.00 | 1,803.00 | 1,803.00 | -2.96% | 200,300 |
| Mar 2, 2026 | 1,810.00 | 1,878.00 | 1,791.00 | 1,858.00 | 1,858.00 | 0.76% | 156,400 |
| Feb 27, 2026 | 1,820.00 | 1,855.00 | 1,798.00 | 1,844.00 | 1,844.00 | 1.43% | 112,300 |
| Feb 26, 2026 | 1,810.00 | 1,834.00 | 1,786.00 | 1,818.00 | 1,818.00 | 0.94% | 119,100 |
| Feb 25, 2026 | 1,806.00 | 1,815.00 | 1,778.00 | 1,801.00 | 1,801.00 | 1.69% | 92,900 |
| Feb 24, 2026 | 1,730.00 | 1,779.00 | 1,730.00 | 1,771.00 | 1,771.00 | 2.31% | 102,600 |
| Feb 20, 2026 | 1,755.00 | 1,756.00 | 1,727.00 | 1,731.00 | 1,731.00 | -2.15% | 71,400 |
| Feb 19, 2026 | 1,758.00 | 1,780.00 | 1,748.00 | 1,769.00 | 1,769.00 | 0.28% | 67,000 |
| Feb 18, 2026 | 1,740.00 | 1,771.00 | 1,740.00 | 1,764.00 | 1,764.00 | 1.50% | 84,400 |
| Feb 17, 2026 | 1,752.00 | 1,756.00 | 1,725.00 | 1,738.00 | 1,738.00 | -0.52% | 83,600 |
| Feb 16, 2026 | 1,762.00 | 1,762.00 | 1,730.00 | 1,747.00 | 1,747.00 | -0.29% | 80,300 |
| Feb 13, 2026 | 1,798.00 | 1,806.00 | 1,736.00 | 1,752.00 | 1,752.00 | -3.52% | 101,500 |
| Feb 12, 2026 | 1,764.00 | 1,821.00 | 1,741.00 | 1,816.00 | 1,816.00 | 3.65% | 131,800 |
| Feb 10, 2026 | 1,761.00 | 1,768.00 | 1,751.00 | 1,752.00 | 1,752.00 | 0.34% | 85,700 |
| Feb 9, 2026 | 1,798.00 | 1,798.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.92% | 110,500 |
| Feb 6, 2026 | 1,724.00 | 1,739.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.93% | 109,200 |
| Feb 5, 2026 | 1,732.00 | 1,736.00 | 1,705.00 | 1,714.00 | 1,714.00 | 0.82% | 81,800 |
| Feb 4, 2026 | 1,664.00 | 1,718.00 | 1,660.00 | 1,700.00 | 1,700.00 | 2.53% | 157,400 |
| Feb 3, 2026 | 1,675.00 | 1,682.00 | 1,650.00 | 1,658.00 | 1,658.00 | 0.18% | 186,300 |
| Feb 2, 2026 | 1,672.00 | 1,743.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.54% | 318,600 |
| Jan 30, 2026 | 1,494.00 | 1,679.00 | 1,491.00 | 1,664.00 | 1,664.00 | 9.19% | 444,500 |
| Jan 29, 2026 | 1,524.00 | 1,536.00 | 1,500.00 | 1,524.00 | 1,524.00 | -0.65% | 112,600 |
| Jan 28, 2026 | 1,557.00 | 1,557.00 | 1,529.00 | 1,534.00 | 1,534.00 | -3.28% | 73,200 |
| Jan 27, 2026 | 1,562.00 | 1,586.00 | 1,550.00 | 1,586.00 | 1,586.00 | 0.89% | 75,600 |
| Jan 26, 2026 | 1,595.00 | 1,598.00 | 1,572.00 | 1,572.00 | 1,572.00 | -3.20% | 97,300 |
| Jan 23, 2026 | 1,610.00 | 1,629.00 | 1,597.00 | 1,624.00 | 1,624.00 | 1.06% | 82,300 |
| Jan 22, 2026 | 1,585.00 | 1,611.00 | 1,585.00 | 1,607.00 | 1,607.00 | 1.39% | 89,300 |
| Jan 21, 2026 | 1,551.00 | 1,585.00 | 1,545.00 | 1,585.00 | 1,585.00 | 0.51% | 79,600 |
| Jan 20, 2026 | 1,595.00 | 1,595.00 | 1,576.00 | 1,577.00 | 1,577.00 | -1.44% | 65,700 |
| Jan 19, 2026 | 1,614.00 | 1,616.00 | 1,581.00 | 1,600.00 | 1,600.00 | -0.93% | 74,000 |
| Jan 16, 2026 | 1,591.00 | 1,627.00 | 1,585.00 | 1,615.00 | 1,615.00 | 1.00% | 63,200 |
| Jan 15, 2026 | 1,580.00 | 1,611.00 | 1,580.00 | 1,599.00 | 1,599.00 | 0.50% | 88,000 |
| Jan 14, 2026 | 1,572.00 | 1,597.00 | 1,572.00 | 1,591.00 | 1,591.00 | 1.34% | 70,000 |
| Jan 13, 2026 | 1,579.00 | 1,582.00 | 1,555.00 | 1,570.00 | 1,570.00 | 1.36% | 70,200 |
| Jan 9, 2026 | 1,561.00 | 1,575.00 | 1,546.00 | 1,549.00 | 1,549.00 | -0.51% | 75,200 |
| Jan 8, 2026 | 1,543.00 | 1,587.00 | 1,538.00 | 1,557.00 | 1,557.00 | 0.13% | 93,700 |
| Jan 7, 2026 | 1,547.00 | 1,575.00 | 1,537.00 | 1,555.00 | 1,555.00 | 0.45% | 75,100 |
| Jan 6, 2026 | 1,525.00 | 1,555.00 | 1,521.00 | 1,548.00 | 1,548.00 | 2.79% | 76,800 |
| Jan 5, 2026 | 1,540.00 | 1,542.00 | 1,500.00 | 1,506.00 | 1,506.00 | -1.89% | 94,100 |
| Dec 30, 2025 | 1,537.00 | 1,545.00 | 1,527.00 | 1,535.00 | 1,535.00 | -0.07% | 64,400 |
| Dec 29, 2025 | 1,524.00 | 1,536.00 | 1,517.00 | 1,536.00 | 1,536.00 | 0.85% | 68,700 |
| Dec 26, 2025 | 1,521.00 | 1,536.00 | 1,515.00 | 1,523.00 | 1,523.00 | -0.20% | 31,200 |
| Dec 25, 2025 | 1,537.00 | 1,537.00 | 1,514.00 | 1,526.00 | 1,526.00 | 0.13% | 38,600 |
| Dec 24, 2025 | 1,536.00 | 1,543.00 | 1,524.00 | 1,524.00 | 1,524.00 | -0.78% | 55,300 |
| Dec 23, 2025 | 1,530.00 | 1,548.00 | 1,525.00 | 1,536.00 | 1,536.00 | 0.72% | 75,500 |
| Dec 22, 2025 | 1,540.00 | 1,546.00 | 1,523.00 | 1,525.00 | 1,525.00 | -0.72% | 73,900 |
| Dec 19, 2025 | 1,500.00 | 1,539.00 | 1,500.00 | 1,536.00 | 1,536.00 | 2.33% | 125,400 |
| Dec 18, 2025 | 1,492.00 | 1,508.00 | 1,485.00 | 1,501.00 | 1,501.00 | 0.07% | 64,200 |
| Dec 17, 2025 | 1,501.00 | 1,517.00 | 1,488.00 | 1,500.00 | 1,500.00 | 0.40% | 54,500 |
| Dec 16, 2025 | 1,531.00 | 1,531.00 | 1,488.00 | 1,494.00 | 1,494.00 | -1.97% | 67,200 |
| Dec 15, 2025 | 1,490.00 | 1,529.00 | 1,487.00 | 1,524.00 | 1,524.00 | 1.26% | 68,500 |
| Dec 12, 2025 | 1,472.00 | 1,509.00 | 1,466.00 | 1,505.00 | 1,505.00 | 4.37% | 89,300 |
| Dec 11, 2025 | 1,478.00 | 1,483.00 | 1,442.00 | 1,442.00 | 1,442.00 | -2.17% | 45,800 |
| Dec 10, 2025 | 1,452.00 | 1,475.00 | 1,446.00 | 1,474.00 | 1,474.00 | 1.94% | 66,600 |
| Dec 9, 2025 | 1,448.00 | 1,453.00 | 1,438.00 | 1,446.00 | 1,446.00 | -0.28% | 40,300 |
| Dec 8, 2025 | 1,426.00 | 1,452.00 | 1,426.00 | 1,450.00 | 1,450.00 | 1.54% | 53,000 |
| Dec 5, 2025 | 1,422.00 | 1,441.00 | 1,422.00 | 1,428.00 | 1,428.00 | -1.04% | 57,700 |
| Dec 4, 2025 | 1,413.00 | 1,456.00 | 1,412.00 | 1,443.00 | 1,443.00 | 1.41% | 64,600 |
| Dec 3, 2025 | 1,428.00 | 1,436.00 | 1,420.00 | 1,423.00 | 1,423.00 | -0.35% | 58,900 |
| Dec 2, 2025 | 1,450.00 | 1,454.00 | 1,424.00 | 1,428.00 | 1,428.00 | -1.04% | 55,400 |
| Dec 1, 2025 | 1,480.00 | 1,487.00 | 1,435.00 | 1,443.00 | 1,443.00 | -2.43% | 92,000 |
| Nov 28, 2025 | 1,437.00 | 1,486.00 | 1,435.00 | 1,479.00 | 1,479.00 | 2.92% | 101,400 |
| Nov 27, 2025 | 1,433.00 | 1,439.00 | 1,422.00 | 1,437.00 | 1,437.00 | 1.48% | 49,300 |
| Nov 26, 2025 | 1,412.00 | 1,425.00 | 1,404.00 | 1,416.00 | 1,416.00 | 0.93% | 63,000 |
| Nov 25, 2025 | 1,408.00 | 1,410.00 | 1,393.00 | 1,403.00 | 1,403.00 | 0.29% | 56,600 |
| Nov 21, 2025 | 1,346.00 | 1,399.00 | 1,342.00 | 1,399.00 | 1,399.00 | 2.94% | 70,500 |
| Nov 20, 2025 | 1,359.00 | 1,378.00 | 1,345.00 | 1,359.00 | 1,359.00 | 1.95% | 59,100 |
| Nov 19, 2025 | 1,348.00 | 1,361.00 | 1,326.00 | 1,333.00 | 1,333.00 | -0.97% | 60,000 |
| Nov 18, 2025 | 1,381.00 | 1,388.00 | 1,337.00 | 1,346.00 | 1,346.00 | -3.10% | 71,200 |
| Nov 17, 2025 | 1,375.00 | 1,393.00 | 1,375.00 | 1,389.00 | 1,389.00 | 1.02% | 42,300 |
| Nov 14, 2025 | 1,366.00 | 1,387.00 | 1,366.00 | 1,375.00 | 1,375.00 | -0.43% | 42,500 |
| Nov 13, 2025 | 1,374.00 | 1,391.00 | 1,374.00 | 1,381.00 | 1,381.00 | 0.66% | 49,400 |
| Nov 12, 2025 | 1,368.00 | 1,379.00 | 1,356.00 | 1,372.00 | 1,372.00 | 0.96% | 60,000 |
| Nov 11, 2025 | 1,365.00 | 1,365.00 | 1,330.00 | 1,359.00 | 1,359.00 | 0.22% | 179,100 |
| Nov 10, 2025 | 1,331.00 | 1,368.00 | 1,320.00 | 1,356.00 | 1,356.00 | 2.11% | 117,200 |
| Nov 7, 2025 | 1,324.00 | 1,337.00 | 1,324.00 | 1,328.00 | 1,328.00 | -0.82% | 54,300 |
| Nov 6, 2025 | 1,318.00 | 1,354.00 | 1,309.00 | 1,339.00 | 1,339.00 | 1.98% | 88,600 |
| Nov 5, 2025 | 1,330.00 | 1,330.00 | 1,281.00 | 1,313.00 | 1,313.00 | -2.01% | 113,200 |
| Nov 4, 2025 | 1,406.00 | 1,426.00 | 1,338.00 | 1,340.00 | 1,340.00 | -4.22% | 203,100 |
| Oct 31, 2025 | 1,269.00 | 1,415.00 | 1,242.00 | 1,399.00 | 1,399.00 | 10.77% | 326,100 |
| Oct 30, 2025 | 1,244.00 | 1,269.00 | 1,240.00 | 1,263.00 | 1,263.00 | 1.45% | 100,400 |
| Oct 29, 2025 | 1,264.00 | 1,264.00 | 1,244.00 | 1,245.00 | 1,245.00 | -0.88% | 53,200 |
| Oct 28, 2025 | 1,295.00 | 1,297.00 | 1,248.00 | 1,256.00 | 1,256.00 | -3.90% | 72,800 |
| Oct 27, 2025 | 1,295.00 | 1,310.00 | 1,287.00 | 1,307.00 | 1,307.00 | 2.11% | 47,500 |
| Oct 24, 2025 | 1,273.00 | 1,284.00 | 1,266.00 | 1,280.00 | 1,280.00 | 1.59% | 32,900 |
| Oct 23, 2025 | 1,246.00 | 1,269.00 | 1,246.00 | 1,260.00 | 1,260.00 | 0.64% | 40,000 |
| Oct 22, 2025 | 1,243.00 | 1,255.00 | 1,243.00 | 1,252.00 | 1,252.00 | 0.56% | 32,800 |
| Oct 21, 2025 | 1,255.00 | 1,267.00 | 1,239.00 | 1,245.00 | 1,245.00 | -0.24% | 73,300 |
| Oct 20, 2025 | 1,241.00 | 1,256.00 | 1,241.00 | 1,248.00 | 1,248.00 | 0.89% | 27,100 |
| Oct 17, 2025 | 1,228.00 | 1,239.00 | 1,224.00 | 1,237.00 | 1,237.00 | 0.24% | 32,800 |
| Oct 16, 2025 | 1,239.00 | 1,242.00 | 1,225.00 | 1,234.00 | 1,234.00 | 0.16% | 44,500 |
| Oct 15, 2025 | 1,219.00 | 1,232.00 | 1,217.00 | 1,232.00 | 1,232.00 | 2.24% | 25,500 |
| Oct 14, 2025 | 1,192.00 | 1,219.00 | 1,191.00 | 1,205.00 | 1,205.00 | -1.23% | 70,300 |
| Oct 10, 2025 | 1,255.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,220.00 | -4.31% | 86,700 |
| Oct 9, 2025 | 1,269.00 | 1,282.00 | 1,263.00 | 1,275.00 | 1,275.00 | - | 62,200 |
| Oct 8, 2025 | 1,279.00 | 1,293.00 | 1,274.00 | 1,275.00 | 1,275.00 | -0.31% | 64,800 |