Riso Kagaku Corporation (TYO:6413)
Japan
· Delayed Price · Currency is JPY 1,188.00
-26.00 (-2.14%)
At close: Mar 9, 2026
Riso Kagaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,154.00 | 1,204.00 | 1,151.00 | 1,188.00 | 1,188.00 | -2.14% | 200,400 |
| Mar 6, 2026 | 1,221.00 | 1,221.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.82% | 109,200 |
| Mar 5, 2026 | 1,224.00 | 1,234.00 | 1,214.00 | 1,224.00 | 1,224.00 | 2.51% | 152,700 |
| Mar 4, 2026 | 1,215.00 | 1,224.00 | 1,176.00 | 1,194.00 | 1,194.00 | -2.77% | 194,900 |
| Mar 3, 2026 | 1,265.00 | 1,265.00 | 1,221.00 | 1,228.00 | 1,228.00 | -3.31% | 188,600 |
| Mar 2, 2026 | 1,273.00 | 1,277.00 | 1,258.00 | 1,270.00 | 1,270.00 | -1.32% | 149,600 |
| Feb 27, 2026 | 1,276.00 | 1,288.00 | 1,268.00 | 1,287.00 | 1,287.00 | 0.86% | 129,400 |
| Feb 26, 2026 | 1,289.00 | 1,289.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.16% | 106,800 |
| Feb 25, 2026 | 1,285.00 | 1,289.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.86% | 120,300 |
| Feb 24, 2026 | 1,252.00 | 1,288.00 | 1,252.00 | 1,285.00 | 1,285.00 | 2.64% | 155,300 |
| Feb 20, 2026 | 1,271.00 | 1,271.00 | 1,245.00 | 1,252.00 | 1,252.00 | -1.57% | 113,400 |
| Feb 19, 2026 | 1,268.00 | 1,282.00 | 1,265.00 | 1,272.00 | 1,272.00 | 0.55% | 128,000 |
| Feb 18, 2026 | 1,255.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,265.00 | 1.44% | 85,000 |
| Feb 17, 2026 | 1,238.00 | 1,254.00 | 1,238.00 | 1,247.00 | 1,247.00 | 0.48% | 63,500 |
| Feb 16, 2026 | 1,250.00 | 1,256.00 | 1,234.00 | 1,241.00 | 1,241.00 | -0.64% | 133,300 |
| Feb 13, 2026 | 1,286.00 | 1,288.00 | 1,248.00 | 1,249.00 | 1,249.00 | -2.35% | 60,700 |
| Feb 12, 2026 | 1,285.00 | 1,289.00 | 1,277.00 | 1,279.00 | 1,279.00 | -0.08% | 74,900 |
| Feb 10, 2026 | 1,272.00 | 1,283.00 | 1,267.00 | 1,280.00 | 1,280.00 | 1.43% | 60,000 |
| Feb 9, 2026 | 1,289.00 | 1,289.00 | 1,257.00 | 1,262.00 | 1,262.00 | 0.24% | 71,700 |
| Feb 6, 2026 | 1,255.00 | 1,265.00 | 1,246.00 | 1,259.00 | 1,259.00 | 0.88% | 87,400 |
| Feb 5, 2026 | 1,255.00 | 1,262.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.08% | 83,000 |
| Feb 4, 2026 | 1,250.00 | 1,273.00 | 1,241.00 | 1,249.00 | 1,249.00 | 1.54% | 147,000 |
| Feb 3, 2026 | 1,237.00 | 1,239.00 | 1,223.00 | 1,230.00 | 1,230.00 | 0.24% | 79,500 |
| Feb 2, 2026 | 1,230.00 | 1,240.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.90% | 68,300 |
| Jan 30, 2026 | 1,220.00 | 1,224.00 | 1,213.00 | 1,216.00 | 1,216.00 | 0.25% | 57,700 |
| Jan 29, 2026 | 1,218.00 | 1,218.00 | 1,202.00 | 1,213.00 | 1,213.00 | -0.41% | 73,500 |
| Jan 28, 2026 | 1,225.00 | 1,227.00 | 1,212.00 | 1,218.00 | 1,218.00 | -1.30% | 59,600 |
| Jan 27, 2026 | 1,233.00 | 1,238.00 | 1,226.00 | 1,234.00 | 1,234.00 | -0.48% | 75,100 |
| Jan 26, 2026 | 1,252.00 | 1,252.00 | 1,234.00 | 1,240.00 | 1,240.00 | -1.90% | 63,500 |
| Jan 23, 2026 | 1,274.00 | 1,275.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.55% | 52,900 |
| Jan 22, 2026 | 1,266.00 | 1,285.00 | 1,266.00 | 1,271.00 | 1,271.00 | 0.87% | 59,700 |
| Jan 21, 2026 | 1,247.00 | 1,261.00 | 1,237.00 | 1,260.00 | 1,260.00 | - | 62,000 |
| Jan 20, 2026 | 1,269.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.10% | 57,300 |
| Jan 19, 2026 | 1,298.00 | 1,298.00 | 1,263.00 | 1,274.00 | 1,274.00 | -1.16% | 56,400 |
| Jan 16, 2026 | 1,278.00 | 1,292.00 | 1,278.00 | 1,289.00 | 1,289.00 | - | 62,700 |
| Jan 15, 2026 | 1,279.00 | 1,292.00 | 1,277.00 | 1,289.00 | 1,289.00 | 0.70% | 57,000 |
| Jan 14, 2026 | 1,275.00 | 1,289.00 | 1,268.00 | 1,280.00 | 1,280.00 | 1.03% | 51,200 |
| Jan 13, 2026 | 1,282.00 | 1,285.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.96% | 79,000 |
| Jan 9, 2026 | 1,250.00 | 1,263.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.48% | 42,700 |
| Jan 8, 2026 | 1,252.00 | 1,258.00 | 1,246.00 | 1,249.00 | 1,249.00 | -0.40% | 39,000 |
| Jan 7, 2026 | 1,260.00 | 1,269.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.34% | 56,000 |
| Jan 6, 2026 | 1,266.00 | 1,276.00 | 1,259.00 | 1,271.00 | 1,271.00 | 0.95% | 51,800 |
| Jan 5, 2026 | 1,248.00 | 1,266.00 | 1,248.00 | 1,259.00 | 1,259.00 | 0.88% | 52,000 |
| Dec 30, 2025 | 1,254.00 | 1,260.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.48% | 56,600 |
| Dec 29, 2025 | 1,251.00 | 1,256.00 | 1,244.00 | 1,254.00 | 1,254.00 | 0.24% | 55,500 |
| Dec 26, 2025 | 1,259.00 | 1,265.00 | 1,245.00 | 1,251.00 | 1,251.00 | -0.32% | 55,800 |
| Dec 25, 2025 | 1,249.00 | 1,255.00 | 1,248.00 | 1,255.00 | 1,255.00 | 0.56% | 25,800 |
| Dec 24, 2025 | 1,248.00 | 1,255.00 | 1,244.00 | 1,248.00 | 1,248.00 | 0.08% | 44,600 |
| Dec 23, 2025 | 1,245.00 | 1,263.00 | 1,242.00 | 1,247.00 | 1,247.00 | 0.48% | 70,400 |
| Dec 22, 2025 | 1,256.00 | 1,256.00 | 1,240.00 | 1,241.00 | 1,241.00 | 0.24% | 51,400 |
| Dec 19, 2025 | 1,235.00 | 1,245.00 | 1,230.00 | 1,238.00 | 1,238.00 | 0.24% | 66,300 |
| Dec 18, 2025 | 1,225.00 | 1,241.00 | 1,221.00 | 1,235.00 | 1,235.00 | 0.82% | 54,500 |
| Dec 17, 2025 | 1,233.00 | 1,234.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.16% | 68,800 |
| Dec 16, 2025 | 1,248.00 | 1,248.00 | 1,227.00 | 1,227.00 | 1,227.00 | -1.29% | 59,400 |
| Dec 15, 2025 | 1,243.00 | 1,247.00 | 1,232.00 | 1,243.00 | 1,243.00 | 0.24% | 32,000 |
| Dec 12, 2025 | 1,254.00 | 1,265.00 | 1,237.00 | 1,240.00 | 1,240.00 | -1.04% | 80,000 |
| Dec 11, 2025 | 1,268.00 | 1,269.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.79% | 70,900 |
| Dec 10, 2025 | 1,257.00 | 1,266.00 | 1,251.00 | 1,263.00 | 1,263.00 | 0.56% | 87,400 |
| Dec 9, 2025 | 1,264.00 | 1,265.00 | 1,250.00 | 1,256.00 | 1,256.00 | - | 114,500 |
| Dec 8, 2025 | 1,245.00 | 1,256.00 | 1,240.00 | 1,256.00 | 1,256.00 | 1.29% | 100,700 |
| Dec 5, 2025 | 1,251.00 | 1,252.00 | 1,236.00 | 1,240.00 | 1,240.00 | -0.88% | 76,600 |
| Dec 4, 2025 | 1,228.00 | 1,261.00 | 1,228.00 | 1,251.00 | 1,251.00 | 1.96% | 89,300 |
| Dec 3, 2025 | 1,250.00 | 1,257.00 | 1,227.00 | 1,227.00 | 1,227.00 | -1.84% | 123,900 |
| Dec 2, 2025 | 1,238.00 | 1,253.00 | 1,237.00 | 1,250.00 | 1,250.00 | 1.13% | 70,700 |
| Dec 1, 2025 | 1,255.00 | 1,263.00 | 1,236.00 | 1,236.00 | 1,236.00 | -1.44% | 83,300 |
| Nov 28, 2025 | 1,248.00 | 1,260.00 | 1,246.00 | 1,254.00 | 1,254.00 | 0.72% | 93,100 |
| Nov 27, 2025 | 1,235.00 | 1,248.00 | 1,235.00 | 1,245.00 | 1,245.00 | 1.06% | 87,300 |
| Nov 26, 2025 | 1,229.00 | 1,233.00 | 1,220.00 | 1,232.00 | 1,232.00 | 1.48% | 97,100 |
| Nov 25, 2025 | 1,225.00 | 1,228.00 | 1,211.00 | 1,214.00 | 1,214.00 | -0.90% | 90,100 |
| Nov 21, 2025 | 1,190.00 | 1,226.00 | 1,190.00 | 1,225.00 | 1,225.00 | 2.94% | 118,900 |
| Nov 20, 2025 | 1,185.00 | 1,198.00 | 1,182.00 | 1,190.00 | 1,190.00 | 1.28% | 91,200 |
| Nov 19, 2025 | 1,190.00 | 1,191.00 | 1,171.00 | 1,175.00 | 1,175.00 | -1.26% | 102,200 |
| Nov 18, 2025 | 1,182.00 | 1,191.00 | 1,177.00 | 1,190.00 | 1,190.00 | 0.59% | 64,900 |
| Nov 17, 2025 | 1,199.00 | 1,200.00 | 1,175.00 | 1,183.00 | 1,183.00 | -1.33% | 57,800 |
| Nov 14, 2025 | 1,192.00 | 1,202.00 | 1,186.00 | 1,199.00 | 1,199.00 | -0.50% | 47,700 |
| Nov 13, 2025 | 1,210.00 | 1,223.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.17% | 63,100 |
| Nov 12, 2025 | 1,195.00 | 1,211.00 | 1,190.00 | 1,203.00 | 1,203.00 | 1.18% | 91,100 |
| Nov 11, 2025 | 1,191.00 | 1,202.00 | 1,178.00 | 1,189.00 | 1,189.00 | -0.17% | 102,100 |
| Nov 10, 2025 | 1,176.00 | 1,194.00 | 1,166.00 | 1,191.00 | 1,191.00 | 1.28% | 85,100 |
| Nov 7, 2025 | 1,171.00 | 1,177.00 | 1,155.00 | 1,176.00 | 1,176.00 | -1.18% | 99,600 |
| Nov 6, 2025 | 1,214.00 | 1,225.00 | 1,182.00 | 1,190.00 | 1,190.00 | 1.97% | 210,500 |
| Nov 5, 2025 | 1,171.00 | 1,188.00 | 1,158.00 | 1,167.00 | 1,167.00 | -1.35% | 103,900 |
| Nov 4, 2025 | 1,160.00 | 1,200.00 | 1,159.00 | 1,183.00 | 1,183.00 | 1.11% | 70,500 |
| Oct 31, 2025 | 1,163.00 | 1,179.00 | 1,159.00 | 1,170.00 | 1,170.00 | 0.69% | 97,900 |
| Oct 30, 2025 | 1,164.00 | 1,172.00 | 1,157.00 | 1,162.00 | 1,162.00 | 0.43% | 98,300 |
| Oct 29, 2025 | 1,169.00 | 1,179.00 | 1,152.00 | 1,157.00 | 1,157.00 | -1.03% | 74,300 |
| Oct 28, 2025 | 1,190.00 | 1,190.00 | 1,169.00 | 1,169.00 | 1,169.00 | -2.09% | 75,000 |
| Oct 27, 2025 | 1,206.00 | 1,207.00 | 1,192.00 | 1,194.00 | 1,194.00 | -0.17% | 55,700 |
| Oct 24, 2025 | 1,206.00 | 1,214.00 | 1,190.00 | 1,196.00 | 1,196.00 | 0.17% | 55,800 |
| Oct 23, 2025 | 1,185.00 | 1,201.00 | 1,179.00 | 1,194.00 | 1,194.00 | 1.44% | 82,800 |
| Oct 22, 2025 | 1,181.00 | 1,194.00 | 1,175.00 | 1,177.00 | 1,177.00 | - | 220,600 |
| Oct 21, 2025 | 1,183.00 | 1,192.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.51% | 49,800 |
| Oct 20, 2025 | 1,180.00 | 1,186.00 | 1,175.00 | 1,183.00 | 1,183.00 | 1.55% | 49,700 |
| Oct 17, 2025 | 1,157.00 | 1,173.00 | 1,155.00 | 1,165.00 | 1,165.00 | -0.17% | 43,200 |
| Oct 16, 2025 | 1,164.00 | 1,175.00 | 1,157.00 | 1,167.00 | 1,167.00 | 0.43% | 46,500 |
| Oct 15, 2025 | 1,147.00 | 1,162.00 | 1,145.00 | 1,162.00 | 1,162.00 | 1.93% | 62,300 |
| Oct 14, 2025 | 1,153.00 | 1,167.00 | 1,134.00 | 1,140.00 | 1,140.00 | -3.23% | 82,900 |
| Oct 10, 2025 | 1,187.00 | 1,194.00 | 1,174.00 | 1,178.00 | 1,178.00 | -2.00% | 57,700 |
| Oct 9, 2025 | 1,196.00 | 1,205.00 | 1,193.00 | 1,202.00 | 1,202.00 | -0.17% | 63,200 |
| Oct 8, 2025 | 1,218.00 | 1,222.00 | 1,200.00 | 1,204.00 | 1,204.00 | -1.15% | 49,000 |