Skip to main content
NPR-Riken Corporation (TYO:6209)
Japan flag Japan · Delayed Price · Currency is JPY
3,875.00
+70.00 (1.84%)
Apr 28, 2026, 3:30 PM JST

NPR-Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,805.003,875.003,805.003,875.003,875.001.84%60,600
Apr 27, 20263,785.003,825.003,755.003,805.003,805.00-0.26%54,400
Apr 24, 20263,855.003,865.003,795.003,815.003,815.00-1.55%50,900
Apr 23, 20263,900.003,905.003,815.003,875.003,875.00-0.64%56,800
Apr 22, 20263,900.003,935.003,840.003,900.003,900.00-1.76%118,400
Apr 21, 20264,005.004,040.003,960.003,970.003,970.00-1.12%61,800
Apr 20, 20264,065.004,065.004,010.004,015.004,015.00-0.12%34,700
Apr 17, 20264,130.004,165.004,015.004,020.004,020.00-2.55%58,300
Apr 16, 20264,100.004,180.004,085.004,125.004,125.000.61%67,400
Apr 15, 20263,980.004,135.003,980.004,100.004,100.003.80%142,200
Apr 14, 20263,850.003,950.003,850.003,950.003,950.003.00%93,300
Apr 13, 20263,830.003,850.003,790.003,835.003,835.00-0.39%67,500
Apr 10, 20263,840.003,890.003,820.003,850.003,850.000.26%74,200
Apr 9, 20263,850.003,895.003,825.003,840.003,840.00-0.52%40,400
Apr 8, 20263,860.003,865.003,815.003,860.003,860.002.93%62,700
Apr 7, 20263,750.003,785.003,705.003,750.003,750.00-0.53%44,800
Apr 6, 20263,740.003,785.003,730.003,770.003,770.000.94%37,200
Apr 3, 20263,755.003,790.003,735.003,735.003,735.00-0.53%36,800
Apr 2, 20263,810.003,860.003,745.003,755.003,755.00-1.05%60,500
Apr 1, 20263,810.003,820.003,750.003,795.003,795.002.02%66,200
Mar 31, 20263,660.003,745.003,645.003,720.003,720.000.68%109,500
Mar 30, 20263,550.003,715.003,545.003,695.003,695.00-4.15%185,800
Mar 27, 20263,830.003,875.003,800.003,855.003,740.00-0.64%149,700
Mar 26, 20263,945.003,945.003,840.003,880.003,764.25-0.64%64,000
Mar 25, 20263,950.003,965.003,905.003,905.003,788.510.64%66,100
Mar 24, 20263,875.003,885.003,825.003,880.003,764.253.33%102,000
Mar 23, 20263,775.003,775.003,670.003,755.003,642.98-3.47%144,900
Mar 19, 20263,950.003,955.003,875.003,890.003,773.96-2.63%132,200
Mar 18, 20264,005.004,005.003,955.003,995.003,875.821.52%96,400
Mar 17, 20263,965.003,970.003,905.003,935.003,817.610.13%57,400
Mar 16, 20263,900.003,970.003,875.003,930.003,812.760.13%104,600
Mar 13, 20263,970.003,985.003,925.003,925.003,807.91-2.85%103,200
Mar 12, 20264,140.004,155.004,015.004,040.003,919.48-3.46%99,000
Mar 11, 20264,195.004,260.004,180.004,185.004,060.161.21%110,400
Mar 10, 20264,110.004,175.004,075.004,135.004,011.652.86%88,000
Mar 9, 20263,960.004,035.003,910.004,020.003,900.08-5.19%143,700
Mar 6, 20264,120.004,240.004,075.004,240.004,113.511.19%113,000
Mar 5, 20264,190.004,260.004,150.004,190.004,065.015.14%176,500
Mar 4, 20264,160.004,170.003,940.003,985.003,866.12-6.67%390,400
Mar 3, 20264,420.004,420.004,250.004,270.004,142.62-3.83%97,400
Mar 2, 20264,430.004,445.004,375.004,440.004,307.55-2.74%104,200
Feb 27, 20264,405.004,570.004,380.004,565.004,428.823.05%172,300
Feb 26, 20264,450.004,455.004,355.004,430.004,297.85-0.34%136,700
Feb 25, 20264,290.004,490.004,220.004,445.004,312.406.09%226,500
Feb 24, 20264,120.004,240.004,100.004,190.004,065.011.70%130,500
Feb 20, 20264,105.004,120.004,040.004,120.003,997.09-0.84%88,700
Feb 19, 20264,085.004,160.004,050.004,155.004,031.051.71%108,200
Feb 18, 20264,065.004,120.004,015.004,085.003,963.141.74%111,800
Feb 17, 20264,030.004,105.003,980.004,015.003,895.23-0.86%126,600
Feb 16, 20264,040.004,135.004,000.004,050.003,929.182.27%322,400
Feb 13, 20263,970.004,140.003,845.003,960.003,841.87-0.38%335,600
Feb 12, 20263,935.004,000.003,925.003,975.003,856.421.02%108,400
Feb 10, 20263,860.003,955.003,855.003,935.003,817.612.74%101,300
Feb 9, 20263,840.003,855.003,805.003,830.003,715.751.59%75,300
Feb 6, 20263,720.003,770.003,700.003,770.003,657.541.34%49,300
Feb 5, 20263,765.003,780.003,715.003,720.003,609.03-0.13%54,700
Feb 4, 20263,660.003,760.003,650.003,725.003,613.881.78%61,800
Feb 3, 20263,625.003,670.003,620.003,660.003,550.821.95%50,400
Feb 2, 20263,665.003,685.003,580.003,590.003,482.91-1.10%55,500
Jan 30, 20263,620.003,635.003,590.003,630.003,521.710.55%47,500
Jan 29, 20263,600.003,650.003,545.003,610.003,502.310.14%90,100
Jan 28, 20263,660.003,665.003,600.003,605.003,497.46-2.57%65,600
Jan 27, 20263,685.003,700.003,645.003,700.003,589.620.27%68,800
Jan 26, 20263,685.003,710.003,625.003,690.003,579.92-1.73%126,400
Jan 23, 20263,745.003,790.003,710.003,755.003,642.980.13%91,700
Jan 22, 20263,685.003,765.003,685.003,750.003,638.132.32%75,100
Jan 21, 20263,580.003,675.003,575.003,665.003,555.670.41%66,900
Jan 20, 20263,740.003,740.003,645.003,650.003,541.12-2.14%60,000
Jan 19, 20263,720.003,755.003,660.003,730.003,618.73-0.40%90,200
Jan 16, 20263,655.003,745.003,620.003,745.003,633.282.04%91,800
Jan 15, 20263,665.003,675.003,635.003,670.003,560.520.41%52,200
Jan 14, 20263,645.003,670.003,630.003,655.003,545.970.27%85,400
Jan 13, 20263,715.003,720.003,645.003,645.003,536.26-0.14%59,100
Jan 9, 20263,650.003,665.003,615.003,650.003,541.121.53%43,800
Jan 8, 20263,610.003,645.003,590.003,595.003,487.76-1.10%50,800
Jan 7, 20263,610.003,680.003,605.003,635.003,526.56-54,000
Jan 6, 20263,645.003,710.003,635.003,635.003,526.56-0.27%129,100
Jan 5, 20263,650.003,665.003,615.003,645.003,536.260.83%80,900
Dec 30, 20253,590.003,625.003,570.003,615.003,507.160.70%72,200
Dec 29, 20253,565.003,590.003,540.003,590.003,482.911.41%65,300
Dec 26, 20253,545.003,545.003,515.003,540.003,434.40-0.14%42,500
Dec 25, 20253,520.003,545.003,490.003,545.003,439.251.58%30,600
Dec 24, 20253,540.003,540.003,475.003,490.003,385.89-1.13%45,000
Dec 23, 20253,545.003,565.003,520.003,530.003,424.70-0.84%43,500
Dec 22, 20253,550.003,565.003,525.003,560.003,453.801.42%57,100
Dec 19, 20253,505.003,535.003,475.003,510.003,405.290.72%58,500
Dec 18, 20253,475.003,505.003,455.003,485.003,381.040.14%57,000
Dec 17, 20253,480.003,535.003,415.003,480.003,376.191.75%127,400
Dec 16, 20253,465.003,465.003,410.003,420.003,317.98-1.30%30,900
Dec 15, 20253,400.003,470.003,395.003,465.003,361.631.46%27,100
Dec 12, 20253,395.003,415.003,380.003,415.003,313.131.94%55,100
Dec 11, 20253,420.003,420.003,350.003,350.003,250.06-2.05%24,600
Dec 10, 20253,470.003,470.003,405.003,420.003,317.98-0.15%43,700
Dec 9, 20253,390.003,425.003,380.003,425.003,322.831.33%31,800
Dec 8, 20253,370.003,385.003,345.003,380.003,279.171.50%43,600
Dec 5, 20253,405.003,425.003,330.003,330.003,230.66-3.06%61,000
Dec 4, 20253,380.003,450.003,370.003,435.003,332.531.63%79,500
Dec 3, 20253,395.003,440.003,375.003,380.003,279.17-67,200
Dec 2, 20253,420.003,420.003,365.003,380.003,279.17-0.73%54,000
Dec 1, 20253,400.003,440.003,380.003,405.003,303.421.19%84,800