Skip to main content
Riken Vitamin Co., Ltd. (TYO:4526)
Japan flag Japan · Delayed Price · Currency is JPY
2,752.00
-4.00 (-0.15%)
Apr 28, 2026, 3:30 PM JST

Riken Vitamin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,753.002,762.002,741.002,752.002,752.00-0.15%61,000
Apr 27, 20262,739.002,771.002,730.002,756.002,756.000.58%76,300
Apr 24, 20262,743.002,756.002,714.002,740.002,740.000.04%67,900
Apr 23, 20262,751.002,751.002,731.002,739.002,739.00-0.58%78,900
Apr 22, 20262,823.002,826.002,755.002,755.002,755.00-2.37%95,800
Apr 21, 20262,860.002,871.002,822.002,822.002,822.00-1.33%53,700
Apr 20, 20262,891.002,893.002,847.002,860.002,860.00-0.14%52,500
Apr 17, 20262,875.002,893.002,864.002,864.002,864.00-0.38%39,300
Apr 16, 20262,934.002,935.002,875.002,875.002,875.00-1.68%51,900
Apr 15, 20262,907.002,925.002,907.002,924.002,924.000.72%39,100
Apr 14, 20262,944.002,944.002,892.002,903.002,903.00-0.96%61,000
Apr 13, 20262,924.002,950.002,914.002,931.002,931.000.21%56,400
Apr 10, 20262,963.002,965.002,917.002,925.002,925.00-0.61%49,100
Apr 9, 20262,965.002,985.002,943.002,943.002,943.00-0.57%54,800
Apr 8, 20262,990.002,992.002,953.002,960.002,960.00-0.27%64,400
Apr 7, 20262,960.002,985.002,952.002,968.002,968.000.58%38,000
Apr 6, 20262,943.002,960.002,938.002,951.002,951.000.27%49,800
Apr 3, 20262,943.002,953.002,927.002,943.002,943.000.48%53,600
Apr 2, 20262,905.002,938.002,905.002,929.002,929.000.24%60,200
Apr 1, 20262,903.002,922.002,890.002,922.002,922.001.74%54,000
Mar 31, 20262,859.002,903.002,855.002,872.002,872.000.38%81,700
Mar 30, 20262,819.002,861.002,805.002,861.002,861.00-2.15%107,000
Mar 27, 20262,919.002,943.002,916.002,924.002,869.000.41%175,000
Mar 26, 20262,910.002,912.002,888.002,912.002,857.230.38%111,600
Mar 25, 20262,910.002,915.002,895.002,901.002,846.430.59%93,700
Mar 24, 20262,867.002,884.002,850.002,884.002,829.752.31%70,300
Mar 23, 20262,860.002,869.002,804.002,819.002,765.98-1.95%172,600
Mar 19, 20262,895.002,900.002,875.002,875.002,820.92-1.47%145,100
Mar 18, 20262,871.002,918.002,871.002,918.002,863.111.81%60,100
Mar 17, 20262,892.002,894.002,866.002,866.002,812.090.21%70,700
Mar 16, 20262,883.002,893.002,860.002,860.002,806.20-0.73%91,200
Mar 13, 20262,890.002,902.002,878.002,881.002,826.81-0.62%115,800
Mar 12, 20262,950.002,950.002,890.002,899.002,844.47-1.76%150,100
Mar 11, 20262,991.002,993.002,951.002,951.002,895.49-0.64%77,700
Mar 10, 20262,968.002,997.002,953.002,970.002,914.131.12%70,600
Mar 9, 20262,952.002,956.002,911.002,937.002,881.76-1.97%130,100
Mar 6, 20262,989.002,996.002,944.002,996.002,939.65-0.10%92,700
Mar 5, 20263,025.003,035.002,981.002,999.002,942.591.39%71,500
Mar 4, 20263,025.003,025.002,931.002,958.002,902.36-3.18%168,200
Mar 3, 20263,070.003,070.003,040.003,055.002,997.54-0.97%63,100
Mar 2, 20263,075.003,095.003,055.003,085.003,026.97-0.48%58,000
Feb 27, 20263,040.003,100.003,040.003,100.003,041.692.31%78,300
Feb 26, 20263,045.003,055.003,020.003,030.002,973.01-0.33%60,100
Feb 25, 20263,040.003,055.003,025.003,040.002,982.820.16%57,700
Feb 24, 20263,025.003,055.003,005.003,035.002,977.911.17%71,500
Feb 20, 20263,070.003,070.003,000.003,000.002,943.57-2.91%119,000
Feb 19, 20263,085.003,090.003,055.003,090.003,031.880.16%55,100
Feb 18, 20263,090.003,095.003,065.003,085.003,026.970.65%40,100
Feb 17, 20263,100.003,105.003,065.003,065.003,007.35-0.97%51,400
Feb 16, 20263,065.003,110.003,060.003,095.003,036.781.14%71,400
Feb 13, 20263,100.003,100.003,040.003,060.003,002.44-6.56%166,300
Feb 12, 20263,255.003,285.003,250.003,275.003,213.400.61%49,000
Feb 10, 20263,255.003,270.003,240.003,255.003,193.77-0.15%49,000
Feb 9, 20263,260.003,275.003,225.003,260.003,198.681.72%47,200
Feb 6, 20263,230.003,240.003,195.003,205.003,144.71-0.16%37,500
Feb 5, 20263,200.003,230.003,195.003,210.003,149.620.63%76,900
Feb 4, 20263,160.003,200.003,160.003,190.003,130.000.95%40,900
Feb 3, 20263,165.003,185.003,150.003,160.003,100.56-0.16%42,500
Feb 2, 20263,135.003,180.003,135.003,165.003,105.471.93%67,700
Jan 30, 20263,095.003,120.003,085.003,105.003,046.600.65%39,900
Jan 29, 20263,095.003,095.003,065.003,085.003,026.97-0.32%51,100
Jan 28, 20263,100.003,100.003,065.003,095.003,036.78-0.64%59,100
Jan 27, 20263,100.003,125.003,095.003,115.003,056.410.48%30,200
Jan 26, 20263,120.003,120.003,080.003,100.003,041.69-0.96%62,500
Jan 23, 20263,120.003,130.003,100.003,130.003,071.130.81%36,700
Jan 22, 20263,085.003,115.003,070.003,105.003,046.600.98%31,700
Jan 21, 20263,100.003,100.003,050.003,075.003,017.16-1.60%55,000
Jan 20, 20263,130.003,135.003,110.003,125.003,066.22-40,400
Jan 19, 20263,055.003,135.003,055.003,125.003,066.222.63%63,800
Jan 16, 20263,035.003,045.003,015.003,045.002,987.72-26,700
Jan 15, 20263,045.003,080.003,040.003,045.002,987.72-55,100
Jan 14, 20263,020.003,050.003,015.003,045.002,987.721.16%40,300
Jan 13, 20263,000.003,040.002,992.003,010.002,953.380.67%84,600
Jan 9, 20263,005.003,020.002,983.002,990.002,933.760.03%42,100
Jan 8, 20263,005.003,015.002,989.002,989.002,932.78-0.53%42,300
Jan 7, 20263,000.003,010.002,985.003,005.002,948.48-35,800
Jan 6, 20262,990.003,010.002,979.003,005.002,948.481.04%56,500
Jan 5, 20262,973.002,985.002,962.002,974.002,918.060.24%45,600
Dec 30, 20252,981.002,984.002,962.002,967.002,911.19-0.44%28,600
Dec 29, 20252,992.002,997.002,962.002,980.002,923.95-0.07%49,700
Dec 26, 20252,990.002,997.002,967.002,982.002,925.91-0.27%37,900
Dec 25, 20252,969.003,000.002,950.002,990.002,933.761.36%107,200
Dec 24, 20252,969.002,969.002,942.002,950.002,894.51-0.64%37,800
Dec 23, 20252,978.002,999.002,962.002,969.002,913.15-0.64%96,000
Dec 22, 20252,973.002,995.002,959.002,988.002,931.800.74%73,500
Dec 19, 20252,944.002,968.002,928.002,966.002,910.210.75%60,800
Dec 18, 20252,890.002,952.002,886.002,944.002,888.622.01%65,700
Dec 17, 20252,900.002,900.002,872.002,886.002,831.71-0.52%60,000
Dec 16, 20252,901.002,913.002,887.002,901.002,846.43-49,300
Dec 15, 20252,864.002,901.002,864.002,901.002,846.431.29%57,700
Dec 12, 20252,854.002,868.002,839.002,864.002,810.131.45%51,300
Dec 11, 20252,866.002,874.002,823.002,823.002,769.90-1.50%56,800
Dec 10, 20252,864.002,870.002,856.002,866.002,812.090.17%36,000
Dec 9, 20252,860.002,866.002,842.002,861.002,807.19-0.03%47,100
Dec 8, 20252,825.002,863.002,825.002,862.002,808.171.35%41,200
Dec 5, 20252,853.002,853.002,824.002,824.002,770.88-1.26%51,100
Dec 4, 20252,862.002,872.002,857.002,860.002,806.20-0.03%47,600
Dec 3, 20252,908.002,910.002,848.002,861.002,807.19-0.73%72,600
Dec 2, 20252,904.002,905.002,873.002,882.002,827.79-0.76%51,200
Dec 1, 20252,956.002,969.002,894.002,904.002,849.38-1.76%90,200