Skip to main content
Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan flag Japan · Delayed Price · Currency is JPY
2,922.50
-137.50 (-4.49%)
At close: Dec 5, 2025

Ryohin Keikaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,060.003,065.002,922.502,922.502,922.50-4.49%5,116,900
Dec 4, 20252,992.003,060.002,969.003,060.003,060.003.69%5,019,900
Dec 3, 20252,960.002,982.002,889.002,951.002,951.00-2.28%8,919,000
Dec 2, 20253,138.003,157.003,018.003,020.003,020.00-3.79%4,255,100
Dec 1, 20253,051.003,139.003,038.003,139.003,139.001.29%5,002,500
Nov 28, 20253,140.003,172.003,071.003,099.003,099.00-2.02%4,752,000
Nov 27, 20253,129.003,233.003,126.003,163.003,163.000.60%5,920,100
Nov 26, 20253,062.003,183.003,050.003,144.003,144.003.69%6,941,000
Nov 25, 20253,062.003,077.002,975.003,032.003,032.00-0.62%9,508,200
Nov 21, 20252,961.003,051.002,940.003,051.003,051.001.63%8,229,700
Nov 20, 20252,975.003,071.002,970.003,002.003,002.001.03%7,695,400
Nov 19, 20252,939.003,094.002,931.002,971.502,971.501.12%10,034,800
Nov 18, 20252,993.003,018.002,905.002,938.502,938.50-0.15%10,460,600
Nov 17, 20252,967.003,027.002,870.002,943.002,943.00-9.39%15,921,100
Nov 14, 20253,334.003,344.003,237.003,248.003,248.00-1.72%5,336,600
Nov 13, 20253,300.003,325.003,232.003,305.003,305.00-1.05%4,996,100
Nov 12, 20253,388.003,419.003,317.003,340.003,340.00-1.71%6,451,700
Nov 11, 20253,450.003,451.003,348.003,398.003,398.00-1.28%6,608,300
Nov 10, 20253,398.003,445.003,325.003,442.003,442.001.15%7,969,100
Nov 7, 20253,305.003,456.003,266.003,403.003,403.004.87%17,739,600
Nov 6, 20253,300.003,338.003,150.003,245.003,245.000.09%8,919,200
Nov 5, 20253,250.003,275.003,120.003,242.003,242.001.60%7,894,100
Nov 4, 20252,965.003,209.002,936.003,191.003,191.000.69%12,759,100
Oct 31, 20252,928.003,169.002,924.003,169.003,169.009.28%13,374,100
Oct 30, 20252,915.002,935.002,845.002,900.002,900.001.05%6,131,600
Oct 29, 20252,915.002,944.002,852.002,870.002,870.00-1.46%5,955,300
Oct 28, 20253,033.003,046.002,912.502,912.502,912.50-3.81%6,584,400
Oct 27, 20253,080.003,109.003,024.003,028.003,028.00-2.20%6,332,300
Oct 24, 20253,148.003,180.003,087.003,096.003,096.00-2.06%5,068,000
Oct 23, 20253,155.003,199.003,104.003,161.003,161.000.70%7,609,800
Oct 22, 20253,114.003,207.003,102.003,139.003,139.002.25%9,267,400
Oct 21, 20252,998.003,108.002,964.503,070.003,070.000.56%11,223,900
Oct 20, 20252,941.003,114.002,924.003,053.003,053.00-2.49%19,101,300
Oct 17, 20253,151.003,175.003,085.003,131.003,131.00-0.63%6,885,600
Oct 16, 20253,170.003,235.003,080.003,151.003,151.000.38%9,275,700
Oct 15, 20253,092.003,164.003,011.003,139.003,139.00-0.73%13,762,400
Oct 14, 20253,038.003,209.003,000.003,162.003,162.0013.41%28,665,900
Oct 10, 20252,709.502,842.002,698.502,788.002,788.002.24%19,839,000
Oct 9, 20252,672.002,731.502,662.002,727.002,727.000.91%8,251,600
Oct 8, 20252,659.002,702.502,651.002,702.502,702.501.73%7,263,300
Oct 7, 20252,675.002,676.502,623.002,656.502,656.50-0.71%7,780,800
Oct 6, 20252,716.502,730.002,638.002,675.502,675.50-0.54%13,171,200
Oct 3, 20252,700.502,752.502,652.002,690.002,690.00-7.35%18,215,000
Oct 2, 20252,910.002,929.002,845.502,903.502,903.500.10%5,543,100
Oct 1, 20252,910.002,930.502,868.002,900.502,900.50-1.51%6,663,400
Sep 30, 20252,961.502,981.502,940.002,945.002,945.00-1.74%5,546,300
Sep 29, 20253,033.003,044.002,978.002,997.002,997.00-0.53%4,753,100
Sep 26, 20253,018.003,070.003,000.003,013.003,013.00-0.17%5,162,900
Sep 25, 20253,050.003,076.002,995.003,018.003,018.00-1.73%5,168,600
Sep 24, 20252,900.003,084.002,890.003,071.003,071.003.12%8,383,100
Sep 22, 20253,082.003,086.002,967.002,978.002,978.00-2.42%9,196,200
Sep 19, 20253,098.003,124.003,033.003,052.003,052.00-2.24%7,955,100
Sep 18, 20253,158.003,168.003,108.003,122.003,122.00-1.17%4,128,700
Sep 17, 20253,098.003,169.003,075.003,159.003,159.000.45%6,029,400
Sep 16, 20253,240.003,268.003,138.003,145.003,145.00-3.02%8,000,600
Sep 12, 20253,250.003,254.003,146.003,243.003,243.000.97%9,061,800
Sep 11, 20253,200.003,240.003,149.003,212.003,212.004.02%10,827,400
Sep 10, 20253,119.003,137.003,038.003,088.003,088.000.39%9,238,000
Sep 9, 20253,119.003,138.003,052.003,076.003,076.000.33%6,623,200
Sep 8, 20253,100.003,143.003,026.003,066.003,066.00-1.22%10,722,600
Sep 5, 20252,973.003,142.002,928.003,104.003,104.004.42%28,615,900
Sep 4, 20253,050.003,070.002,930.002,972.502,972.50-1.47%15,818,300
Sep 3, 20253,114.003,115.003,005.003,017.003,017.00-3.15%12,378,100
Sep 2, 20253,150.003,175.003,081.003,115.003,115.00-2.53%9,768,700
Sep 1, 20253,169.003,268.003,128.003,196.003,196.000.25%8,696,200
Aug 29, 20253,310.003,324.003,155.003,188.003,188.00-3.10%13,453,700
Aug 28, 20253,369.003,369.003,283.003,290.003,290.00-2.43%6,762,200
Aug 27, 20253,459.503,492.003,341.503,372.003,358.00-0.72%16,701,200
Aug 26, 20253,390.503,459.003,379.003,396.503,382.400.31%42,819,000
Aug 25, 20253,488.503,489.003,333.003,386.003,371.94-2.67%19,419,200
Aug 22, 20253,515.003,527.503,443.003,479.003,464.56-0.87%10,824,600
Aug 21, 20253,526.003,575.003,478.503,509.503,494.93-1.28%9,978,200
Aug 20, 20253,542.503,607.003,511.003,555.003,540.24-1.13%10,351,400
Aug 19, 20253,627.003,681.503,581.503,595.503,580.570.22%14,036,800
Aug 18, 20253,585.503,627.503,545.503,587.503,572.61-0.35%11,119,000
Aug 15, 20253,613.503,663.503,582.503,600.003,585.050.70%14,974,800
Aug 14, 20253,680.003,685.003,536.503,575.003,560.16-3.51%15,417,000
Aug 13, 20253,728.503,784.503,640.003,705.003,689.620.56%19,357,400
Aug 12, 20253,617.503,695.003,600.503,684.503,669.202.11%17,869,400
Aug 8, 20253,682.003,707.503,583.503,608.503,593.52-1.81%17,655,400
Aug 7, 20253,605.003,716.003,590.003,675.003,659.741.77%19,595,400
Aug 6, 20253,577.503,691.503,554.503,611.003,596.010.63%23,570,400
Aug 5, 20253,760.003,786.003,570.003,588.503,573.60-3.41%29,554,000
Aug 4, 20253,642.003,767.503,632.503,715.003,699.580.53%24,716,600
Aug 1, 20253,604.003,718.003,587.003,695.503,680.163.08%23,605,400
Jul 31, 20253,537.503,620.003,461.503,585.003,570.120.56%28,969,400
Jul 30, 20253,680.003,685.003,560.503,565.003,550.20-2.78%23,689,600
Jul 29, 20253,497.503,667.003,469.503,667.003,651.784.32%26,022,600
Jul 28, 20253,632.503,640.003,506.503,515.003,500.41-1.86%21,637,800
Jul 25, 20253,644.003,654.503,562.503,581.503,566.63-0.43%22,155,000
Jul 24, 20253,425.003,611.503,402.503,597.003,582.075.79%35,140,400
Jul 23, 20253,540.003,565.003,364.003,400.003,385.88-4.25%31,527,800
Jul 22, 20253,450.003,569.003,435.003,551.003,536.264.44%23,274,400
Jul 18, 20253,364.503,417.503,325.003,400.003,385.882.58%21,801,000
Jul 17, 20253,387.503,440.503,306.503,314.503,300.74-1.62%27,558,200
Jul 16, 20253,295.003,369.003,208.503,369.003,355.011.10%33,261,000
Jul 15, 20253,450.003,501.003,265.003,332.503,318.66-3.68%45,915,600
Jul 14, 20253,493.503,599.003,363.503,460.003,445.63-0.85%58,777,200
Jul 11, 20253,484.503,568.003,469.003,489.503,475.01-0.95%15,146,800
Jul 10, 20253,564.003,609.003,514.503,523.003,508.37-1.15%21,959,600