Skip to main content
NPR-Riken Corporation (TYO:6209)
Japan flag Japan · Delayed Price · Currency is JPY
4,120.00
+100.00 (2.49%)
Mar 10, 2026, 1:53 PM JST

NPR-Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,960.004,035.003,910.004,020.004,020.00-5.19%143,700
Mar 6, 20264,120.004,240.004,075.004,240.004,240.001.19%113,000
Mar 5, 20264,190.004,260.004,150.004,190.004,190.005.14%176,500
Mar 4, 20264,160.004,170.003,940.003,985.003,985.00-6.67%390,400
Mar 3, 20264,420.004,420.004,250.004,270.004,270.00-3.83%97,400
Mar 2, 20264,430.004,445.004,375.004,440.004,440.00-2.74%104,200
Feb 27, 20264,405.004,570.004,380.004,565.004,565.003.05%172,300
Feb 26, 20264,450.004,455.004,355.004,430.004,430.00-0.34%136,700
Feb 25, 20264,290.004,490.004,220.004,445.004,445.006.09%226,500
Feb 24, 20264,120.004,240.004,100.004,190.004,190.001.70%130,500
Feb 20, 20264,105.004,120.004,040.004,120.004,120.00-0.84%88,700
Feb 19, 20264,085.004,160.004,050.004,155.004,155.001.71%108,200
Feb 18, 20264,065.004,120.004,015.004,085.004,085.001.74%111,800
Feb 17, 20264,030.004,105.003,980.004,015.004,015.00-0.86%126,600
Feb 16, 20264,040.004,135.004,000.004,050.004,050.002.27%322,400
Feb 13, 20263,970.004,140.003,845.003,960.003,960.00-0.38%335,600
Feb 12, 20263,935.004,000.003,925.003,975.003,975.001.02%108,400
Feb 10, 20263,860.003,955.003,855.003,935.003,935.002.74%101,300
Feb 9, 20263,840.003,855.003,805.003,830.003,830.001.59%75,300
Feb 6, 20263,720.003,770.003,700.003,770.003,770.001.34%49,300
Feb 5, 20263,765.003,780.003,715.003,720.003,720.00-0.13%54,700
Feb 4, 20263,660.003,760.003,650.003,725.003,725.001.78%61,800
Feb 3, 20263,625.003,670.003,620.003,660.003,660.001.95%50,400
Feb 2, 20263,665.003,685.003,580.003,590.003,590.00-1.10%55,500
Jan 30, 20263,620.003,635.003,590.003,630.003,630.000.55%47,500
Jan 29, 20263,600.003,650.003,545.003,610.003,610.000.14%90,100
Jan 28, 20263,660.003,665.003,600.003,605.003,605.00-2.57%65,600
Jan 27, 20263,685.003,700.003,645.003,700.003,700.000.27%68,800
Jan 26, 20263,685.003,710.003,625.003,690.003,690.00-1.73%126,400
Jan 23, 20263,745.003,790.003,710.003,755.003,755.000.13%91,700
Jan 22, 20263,685.003,765.003,685.003,750.003,750.002.32%75,100
Jan 21, 20263,580.003,675.003,575.003,665.003,665.000.41%66,900
Jan 20, 20263,740.003,740.003,645.003,650.003,650.00-2.14%60,000
Jan 19, 20263,720.003,755.003,660.003,730.003,730.00-0.40%90,200
Jan 16, 20263,655.003,745.003,620.003,745.003,745.002.04%91,800
Jan 15, 20263,665.003,675.003,635.003,670.003,670.000.41%52,200
Jan 14, 20263,645.003,670.003,630.003,655.003,655.000.27%85,400
Jan 13, 20263,715.003,720.003,645.003,645.003,645.00-0.14%59,100
Jan 9, 20263,650.003,665.003,615.003,650.003,650.001.53%43,800
Jan 8, 20263,610.003,645.003,590.003,595.003,595.00-1.10%50,800
Jan 7, 20263,610.003,680.003,605.003,635.003,635.00-54,000
Jan 6, 20263,645.003,710.003,635.003,635.003,635.00-0.27%129,100
Jan 5, 20263,650.003,665.003,615.003,645.003,645.000.83%80,900
Dec 30, 20253,590.003,625.003,570.003,615.003,615.000.70%72,200
Dec 29, 20253,565.003,590.003,540.003,590.003,590.001.41%65,300
Dec 26, 20253,545.003,545.003,515.003,540.003,540.00-0.14%42,500
Dec 25, 20253,520.003,545.003,490.003,545.003,545.001.58%30,600
Dec 24, 20253,540.003,540.003,475.003,490.003,490.00-1.13%45,000
Dec 23, 20253,545.003,565.003,520.003,530.003,530.00-0.84%43,500
Dec 22, 20253,550.003,565.003,525.003,560.003,560.001.42%57,100
Dec 19, 20253,505.003,535.003,475.003,510.003,510.000.72%58,500
Dec 18, 20253,475.003,505.003,455.003,485.003,485.000.14%57,000
Dec 17, 20253,480.003,535.003,415.003,480.003,480.001.75%127,400
Dec 16, 20253,465.003,465.003,410.003,420.003,420.00-1.30%30,900
Dec 15, 20253,400.003,470.003,395.003,465.003,465.001.46%27,100
Dec 12, 20253,395.003,415.003,380.003,415.003,415.001.94%55,100
Dec 11, 20253,420.003,420.003,350.003,350.003,350.00-2.05%24,600
Dec 10, 20253,470.003,470.003,405.003,420.003,420.00-0.15%43,700
Dec 9, 20253,390.003,425.003,380.003,425.003,425.001.33%31,800
Dec 8, 20253,370.003,385.003,345.003,380.003,380.001.50%43,600
Dec 5, 20253,405.003,425.003,330.003,330.003,330.00-3.06%61,000
Dec 4, 20253,380.003,450.003,370.003,435.003,435.001.63%79,500
Dec 3, 20253,395.003,440.003,375.003,380.003,380.00-67,200
Dec 2, 20253,420.003,420.003,365.003,380.003,380.00-0.73%54,000
Dec 1, 20253,400.003,440.003,380.003,405.003,405.001.19%84,800
Nov 28, 20253,365.003,400.003,355.003,365.003,365.000.30%40,700
Nov 27, 20253,370.003,380.003,330.003,355.003,355.000.75%62,900
Nov 26, 20253,310.003,355.003,310.003,330.003,330.000.91%51,300
Nov 25, 20253,300.003,325.003,275.003,300.003,300.000.61%47,700
Nov 21, 20253,170.003,285.003,165.003,280.003,280.002.18%79,400
Nov 20, 20253,275.003,275.003,210.003,210.003,210.00-0.77%59,200
Nov 19, 20253,240.003,250.003,185.003,235.003,235.00-0.77%118,700
Nov 18, 20253,345.003,375.003,260.003,260.003,260.00-4.12%91,900
Nov 17, 20253,295.003,400.003,260.003,400.003,400.003.98%141,700
Nov 14, 20253,280.003,390.003,220.003,270.003,270.00-0.30%165,800
Nov 13, 20253,295.003,300.003,275.003,280.003,280.000.77%33,300
Nov 12, 20253,200.003,275.003,200.003,255.003,255.002.20%81,900
Nov 11, 20253,165.003,185.003,125.003,185.003,185.000.63%45,800
Nov 10, 20253,155.003,165.003,130.003,165.003,165.001.93%43,300
Nov 7, 20253,140.003,145.003,090.003,105.003,105.00-1.27%41,800
Nov 6, 20253,110.003,165.003,110.003,145.003,145.000.80%77,400
Nov 5, 20253,165.003,165.003,055.003,120.003,120.00-1.73%64,300
Nov 4, 20253,090.003,175.003,085.003,175.003,175.001.44%49,200
Oct 31, 20253,145.003,150.003,095.003,130.003,130.000.32%66,500
Oct 30, 20253,085.003,120.003,080.003,120.003,120.000.97%202,800
Oct 29, 20253,155.003,155.003,075.003,090.003,090.00-2.06%70,100
Oct 28, 20253,225.003,225.003,155.003,155.003,155.00-2.47%78,600
Oct 27, 20253,200.003,235.003,180.003,235.003,235.001.25%72,900
Oct 24, 20253,200.003,200.003,160.003,195.003,195.000.95%42,800
Oct 23, 20253,100.003,170.003,085.003,165.003,165.000.48%86,300
Oct 22, 20253,100.003,150.003,085.003,150.003,150.001.94%97,700
Oct 21, 20253,130.003,140.003,080.003,090.003,090.00-1.75%81,400
Oct 20, 20253,130.003,145.003,085.003,145.003,145.002.28%62,900
Oct 17, 20253,090.003,100.003,060.003,075.003,075.00-1.28%43,900
Oct 16, 20253,085.003,120.003,085.003,115.003,115.001.14%28,500
Oct 15, 20253,065.003,090.003,035.003,080.003,080.001.32%43,900
Oct 14, 20253,010.003,080.003,000.003,040.003,040.00-1.62%81,600
Oct 10, 20253,155.003,185.003,090.003,090.003,090.00-3.74%77,500
Oct 9, 20253,200.003,210.003,175.003,210.003,210.001.10%66,600
Oct 8, 20253,195.003,225.003,175.003,175.003,175.00-1.09%72,100