River Eletec Corporation (TYO:6666)
Japan
· Delayed Price · Currency is JPY 1,018.00
+48.00 (4.95%)
Apr 30, 2026, 1:25 PM JST
River Eletec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 960.00 | 984.00 | 960.00 | 970.00 | 970.00 | - | 141,200 |
| Apr 27, 2026 | 1,040.00 | 1,055.00 | 951.00 | 970.00 | 970.00 | -6.73% | 372,700 |
| Apr 24, 2026 | 1,069.00 | 1,089.00 | 993.00 | 1,040.00 | 1,040.00 | -2.71% | 291,600 |
| Apr 23, 2026 | 1,040.00 | 1,147.00 | 1,025.00 | 1,069.00 | 1,069.00 | -7.84% | 729,100 |
| Apr 22, 2026 | 1,035.00 | 1,311.00 | 1,010.00 | 1,160.00 | 1,160.00 | 10.58% | 1,669,400 |
| Apr 21, 2026 | 971.00 | 1,066.00 | 953.00 | 1,049.00 | 1,049.00 | 9.38% | 679,200 |
| Apr 20, 2026 | 909.00 | 995.00 | 871.00 | 959.00 | 959.00 | 5.73% | 493,100 |
| Apr 17, 2026 | 958.00 | 973.00 | 905.00 | 907.00 | 907.00 | -5.22% | 279,300 |
| Apr 16, 2026 | 869.00 | 967.00 | 869.00 | 957.00 | 957.00 | 10.89% | 601,900 |
| Apr 15, 2026 | 873.00 | 910.00 | 854.00 | 863.00 | 863.00 | -0.23% | 383,300 |
| Apr 14, 2026 | 849.00 | 890.00 | 822.00 | 865.00 | 865.00 | 3.22% | 420,600 |
| Apr 13, 2026 | 781.00 | 838.00 | 767.00 | 838.00 | 838.00 | 3.58% | 384,100 |
| Apr 10, 2026 | 765.00 | 816.00 | 758.00 | 809.00 | 809.00 | 7.01% | 397,900 |
| Apr 9, 2026 | 762.00 | 772.00 | 742.00 | 756.00 | 756.00 | -0.66% | 83,900 |
| Apr 8, 2026 | 744.00 | 773.00 | 740.00 | 761.00 | 761.00 | 7.33% | 233,500 |
| Apr 7, 2026 | 731.00 | 751.00 | 701.00 | 709.00 | 709.00 | -2.88% | 161,600 |
| Apr 6, 2026 | 717.00 | 753.00 | 714.00 | 730.00 | 730.00 | 1.67% | 185,200 |
| Apr 3, 2026 | 720.00 | 755.00 | 712.00 | 718.00 | 718.00 | 1.56% | 196,000 |
| Apr 2, 2026 | 740.00 | 756.00 | 687.00 | 707.00 | 707.00 | -3.94% | 246,300 |
| Apr 1, 2026 | 751.00 | 757.00 | 709.00 | 736.00 | 736.00 | 2.08% | 136,800 |
| Mar 31, 2026 | 725.00 | 772.00 | 704.00 | 721.00 | 721.00 | -0.41% | 193,500 |
| Mar 30, 2026 | 710.00 | 751.00 | 705.00 | 724.00 | 724.00 | -2.69% | 207,600 |
| Mar 27, 2026 | 700.00 | 751.00 | 699.00 | 744.00 | 739.00 | 5.83% | 278,700 |
| Mar 26, 2026 | 763.00 | 783.00 | 690.00 | 703.00 | 698.28 | -6.02% | 548,300 |
| Mar 25, 2026 | 668.00 | 748.00 | 654.00 | 748.00 | 742.97 | 15.43% | 546,200 |
| Mar 24, 2026 | 674.00 | 696.00 | 630.00 | 648.00 | 643.65 | 0.62% | 233,400 |
| Mar 23, 2026 | 661.00 | 668.00 | 610.00 | 644.00 | 639.67 | -7.74% | 414,600 |
| Mar 19, 2026 | 771.00 | 790.00 | 689.00 | 698.00 | 693.31 | -12.09% | 397,500 |
| Mar 18, 2026 | 808.00 | 842.00 | 777.00 | 794.00 | 788.66 | -1.61% | 288,300 |
| Mar 17, 2026 | 916.00 | 948.00 | 800.00 | 807.00 | 801.58 | -11.90% | 624,900 |
| Mar 16, 2026 | 842.00 | 929.00 | 819.00 | 916.00 | 909.84 | 12.81% | 1,010,400 |
| Mar 13, 2026 | 830.00 | 913.00 | 795.00 | 812.00 | 806.54 | -8.76% | 872,000 |
| Mar 12, 2026 | 848.00 | 1,024.00 | 813.00 | 890.00 | 884.02 | 1.83% | 5,126,200 |
| Mar 11, 2026 | 769.00 | 874.00 | 769.00 | 874.00 | 868.13 | 20.72% | 1,196,500 |
| Mar 10, 2026 | 657.00 | 724.00 | 657.00 | 724.00 | 719.13 | 16.03% | 235,700 |
| Mar 9, 2026 | 630.00 | 646.00 | 612.00 | 624.00 | 619.81 | -8.24% | 224,400 |
| Mar 6, 2026 | 648.00 | 711.00 | 641.00 | 680.00 | 675.43 | 4.94% | 496,400 |
| Mar 5, 2026 | 578.00 | 648.00 | 578.00 | 648.00 | 643.65 | 18.25% | 401,600 |
| Mar 4, 2026 | 571.00 | 591.00 | 540.00 | 548.00 | 544.32 | -8.67% | 212,800 |
| Mar 3, 2026 | 615.00 | 649.00 | 595.00 | 600.00 | 595.97 | -3.23% | 331,500 |
| Mar 2, 2026 | 596.00 | 656.00 | 589.00 | 620.00 | 615.83 | 1.14% | 365,700 |
| Feb 27, 2026 | 570.00 | 615.00 | 554.00 | 613.00 | 608.88 | 11.05% | 243,500 |
| Feb 26, 2026 | 558.00 | 558.00 | 543.00 | 552.00 | 548.29 | 0.36% | 63,600 |
| Feb 25, 2026 | 549.00 | 562.00 | 543.00 | 550.00 | 546.30 | -0.90% | 61,100 |
| Feb 24, 2026 | 531.00 | 559.00 | 525.00 | 555.00 | 551.27 | 4.52% | 117,100 |
| Feb 20, 2026 | 541.00 | 546.00 | 520.00 | 531.00 | 527.43 | -3.28% | 141,200 |
| Feb 19, 2026 | 562.00 | 568.00 | 545.00 | 549.00 | 545.31 | -4.02% | 134,400 |
| Feb 18, 2026 | 566.00 | 589.00 | 544.00 | 572.00 | 568.16 | 1.24% | 428,300 |
| Feb 17, 2026 | 535.00 | 606.00 | 535.00 | 565.00 | 561.20 | 11.66% | 1,627,200 |
| Feb 16, 2026 | 455.00 | 512.00 | 455.00 | 506.00 | 502.60 | 11.21% | 183,000 |
| Feb 13, 2026 | 488.00 | 488.00 | 455.00 | 455.00 | 451.94 | -3.81% | 61,800 |
| Feb 12, 2026 | 476.00 | 485.00 | 470.00 | 473.00 | 469.82 | -3.47% | 49,000 |
| Feb 10, 2026 | 476.00 | 490.00 | 467.00 | 490.00 | 486.71 | 2.94% | 70,200 |
| Feb 9, 2026 | 470.00 | 482.00 | 462.00 | 476.00 | 472.80 | 3.03% | 87,300 |
| Feb 6, 2026 | 464.00 | 477.00 | 460.00 | 462.00 | 458.90 | -1.28% | 64,800 |
| Feb 5, 2026 | 460.00 | 479.00 | 459.00 | 468.00 | 464.85 | 1.96% | 59,900 |
| Feb 4, 2026 | 452.00 | 461.00 | 446.00 | 459.00 | 455.92 | 2.68% | 37,200 |
| Feb 3, 2026 | 444.00 | 451.00 | 442.00 | 447.00 | 444.00 | 0.90% | 15,100 |
| Feb 2, 2026 | 450.00 | 457.00 | 442.00 | 443.00 | 440.02 | -2.85% | 34,700 |
| Jan 30, 2026 | 445.00 | 460.00 | 445.00 | 456.00 | 452.94 | 1.79% | 36,200 |
| Jan 29, 2026 | 445.00 | 449.00 | 440.00 | 448.00 | 444.99 | 0.67% | 22,200 |
| Jan 28, 2026 | 449.00 | 450.00 | 444.00 | 445.00 | 442.01 | -1.33% | 25,800 |
| Jan 27, 2026 | 450.00 | 455.00 | 447.00 | 451.00 | 447.97 | 0.22% | 20,000 |
| Jan 26, 2026 | 454.00 | 457.00 | 446.00 | 450.00 | 446.98 | -1.10% | 29,200 |
| Jan 23, 2026 | 459.00 | 461.00 | 453.00 | 455.00 | 451.94 | 0.66% | 41,100 |
| Jan 22, 2026 | 452.00 | 460.00 | 448.00 | 452.00 | 448.96 | 0.22% | 35,700 |
| Jan 21, 2026 | 469.00 | 469.00 | 448.00 | 451.00 | 447.97 | -3.84% | 72,000 |
| Jan 20, 2026 | 473.00 | 476.00 | 462.00 | 469.00 | 465.85 | 0.86% | 74,200 |
| Jan 19, 2026 | 468.00 | 471.00 | 460.00 | 465.00 | 461.88 | -0.43% | 36,700 |
| Jan 16, 2026 | 470.00 | 475.00 | 460.00 | 467.00 | 463.86 | -0.64% | 101,300 |
| Jan 15, 2026 | 457.00 | 470.00 | 453.00 | 470.00 | 466.84 | 4.44% | 114,600 |
| Jan 14, 2026 | 451.00 | 459.00 | 450.00 | 450.00 | 446.98 | -0.88% | 70,300 |
| Jan 13, 2026 | 458.00 | 458.00 | 445.00 | 454.00 | 450.95 | 1.11% | 58,000 |
| Jan 9, 2026 | 460.00 | 463.00 | 449.00 | 449.00 | 445.98 | -1.32% | 58,300 |
| Jan 8, 2026 | 453.00 | 467.00 | 453.00 | 455.00 | 451.94 | -0.22% | 132,300 |
| Jan 7, 2026 | 449.00 | 460.00 | 443.00 | 456.00 | 452.94 | 3.40% | 116,100 |
| Jan 6, 2026 | 440.00 | 450.00 | 438.00 | 441.00 | 438.04 | 0.68% | 83,700 |
| Jan 5, 2026 | 456.00 | 456.00 | 436.00 | 438.00 | 435.06 | -1.35% | 131,000 |
| Dec 30, 2025 | 459.00 | 459.00 | 438.00 | 444.00 | 441.02 | -2.63% | 121,100 |
| Dec 29, 2025 | 452.00 | 457.00 | 446.00 | 456.00 | 452.94 | 1.56% | 82,000 |
| Dec 26, 2025 | 450.00 | 456.00 | 440.00 | 449.00 | 445.98 | 1.35% | 179,800 |
| Dec 25, 2025 | 427.00 | 450.00 | 425.00 | 443.00 | 440.02 | 3.75% | 187,500 |
| Dec 24, 2025 | 425.00 | 441.00 | 421.00 | 427.00 | 424.13 | -0.70% | 281,100 |
| Dec 23, 2025 | 425.00 | 431.00 | 417.00 | 430.00 | 427.11 | 0.70% | 126,200 |
| Dec 22, 2025 | 423.00 | 442.00 | 423.00 | 427.00 | 424.13 | 0.95% | 311,100 |
| Dec 19, 2025 | 441.00 | 446.00 | 413.00 | 423.00 | 420.16 | -4.51% | 340,600 |
| Dec 18, 2025 | 431.00 | 463.00 | 431.00 | 443.00 | 440.02 | 2.78% | 288,000 |
| Dec 17, 2025 | 446.00 | 475.00 | 422.00 | 431.00 | 428.10 | 0.23% | 994,200 |
| Dec 16, 2025 | 473.00 | 473.00 | 430.00 | 430.00 | 427.11 | -11.52% | 521,900 |
| Dec 15, 2025 | 493.00 | 527.00 | 457.00 | 486.00 | 482.73 | -8.82% | 1,821,500 |
| Dec 12, 2025 | 533.00 | 533.00 | 533.00 | 533.00 | 529.42 | 17.66% | 215,900 |
| Dec 11, 2025 | 410.00 | 492.00 | 403.00 | 453.00 | 449.96 | 9.95% | 3,616,100 |
| Dec 10, 2025 | 381.00 | 431.00 | 379.00 | 412.00 | 409.23 | 8.99% | 1,016,500 |
| Dec 9, 2025 | 384.00 | 388.00 | 378.00 | 378.00 | 375.46 | -1.05% | 66,100 |
| Dec 8, 2025 | 401.00 | 401.00 | 380.00 | 382.00 | 379.43 | -2.80% | 171,500 |
| Dec 5, 2025 | 391.00 | 410.00 | 381.00 | 393.00 | 390.36 | -3.44% | 330,400 |
| Dec 4, 2025 | 427.00 | 436.00 | 401.00 | 407.00 | 404.26 | -5.79% | 381,800 |
| Dec 3, 2025 | 443.00 | 491.00 | 416.00 | 432.00 | 429.10 | 4.60% | 2,863,800 |
| Dec 2, 2025 | 370.00 | 449.00 | 367.00 | 413.00 | 410.22 | 11.02% | 1,601,300 |
| Dec 1, 2025 | 378.00 | 383.00 | 372.00 | 372.00 | 369.50 | -1.06% | 36,100 |