Skip to main content
Ryohin Keikaku Co., Ltd. (TYO:7453)
Japan flag Japan · Delayed Price · Currency is JPY
3,571.00
-14.00 (-0.39%)
At close: Mar 9, 2026

Ryohin Keikaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,517.003,580.003,427.003,571.003,571.00-0.39%4,920,800
Mar 6, 20263,575.003,614.003,504.003,585.003,585.003.22%3,215,200
Mar 5, 20263,554.003,575.003,470.003,473.003,473.00-0.32%3,581,300
Mar 4, 20263,443.003,549.003,403.003,484.003,484.001.16%5,950,400
Mar 3, 20263,626.003,626.003,406.003,444.003,444.00-5.25%4,376,400
Mar 2, 20263,457.003,635.003,445.003,635.003,635.001.06%3,825,100
Feb 27, 20263,580.003,627.003,559.003,597.003,597.002.13%5,420,600
Feb 26, 20263,603.003,648.003,518.003,522.003,522.00-2.06%4,108,800
Feb 25, 20263,500.003,615.003,494.003,596.003,582.001.81%3,570,600
Feb 24, 20263,602.003,603.003,453.003,532.003,518.25-2.43%5,006,900
Feb 20, 20263,653.003,672.003,614.003,620.003,605.91-0.82%3,947,000
Feb 19, 20263,615.003,672.003,570.003,650.003,635.791.30%3,623,800
Feb 18, 20263,567.003,673.003,553.003,603.003,588.972.07%4,504,700
Feb 17, 20263,526.003,531.003,474.003,530.003,516.260.86%2,628,600
Feb 16, 20263,516.003,572.003,500.003,500.003,486.37-3,687,100
Feb 13, 20263,553.003,574.003,471.003,500.003,486.37-0.77%6,310,400
Feb 12, 20263,457.003,527.003,422.003,527.003,513.273.46%6,719,500
Feb 10, 20263,307.003,417.003,300.003,409.003,395.735.05%6,014,200
Feb 9, 20263,300.003,363.003,216.003,245.003,232.37-0.76%6,741,100
Feb 6, 20263,309.003,372.003,265.003,270.003,257.27-0.27%4,111,700
Feb 5, 20263,181.003,314.003,180.003,279.003,266.234.23%5,635,900
Feb 4, 20263,168.003,234.003,120.003,146.003,133.75-3.29%6,217,500
Feb 3, 20263,195.003,265.003,175.003,253.003,240.341.72%4,671,200
Feb 2, 20263,096.003,205.003,077.003,198.003,185.553.80%5,206,900
Jan 30, 20263,002.003,081.002,987.003,081.003,069.012.75%3,907,600
Jan 29, 20263,002.003,010.002,950.502,998.502,986.83-1.20%4,464,300
Jan 28, 20263,039.003,046.002,995.003,035.003,023.18-1.01%3,220,500
Jan 27, 20263,116.003,158.003,042.003,066.003,054.060.95%5,212,900
Jan 26, 20263,055.003,113.003,034.003,037.003,025.180.10%3,758,600
Jan 23, 20263,061.003,099.003,024.003,034.003,022.19-0.56%3,216,100
Jan 22, 20263,146.003,149.003,051.003,051.003,039.12-2.65%4,369,200
Jan 21, 20263,199.003,258.003,101.003,134.003,121.80-2.97%4,868,600
Jan 20, 20263,200.003,259.003,172.003,230.003,217.423.03%6,956,900
Jan 19, 20263,126.003,174.003,043.003,135.003,122.79-1.10%7,382,400
Jan 16, 20263,230.003,236.003,106.003,170.003,157.66-1.98%7,001,300
Jan 15, 20263,200.003,262.003,125.003,234.003,221.4111.77%19,560,900
Jan 14, 20262,808.002,893.502,791.002,893.502,882.232.73%8,223,800
Jan 13, 20262,860.002,868.002,781.002,816.502,805.53-0.28%7,690,300
Jan 9, 20262,794.502,843.502,778.002,824.502,813.501.73%5,675,700
Jan 8, 20262,807.502,810.502,770.002,776.502,765.69-1.02%4,602,400
Jan 7, 20262,787.002,840.002,775.502,805.002,794.08-4.12%10,324,600
Jan 6, 20262,875.002,933.002,825.002,925.502,914.112.65%7,021,100
Jan 5, 20262,804.502,865.002,804.502,850.002,838.902.44%7,788,800
Dec 30, 20252,800.002,815.002,772.002,782.002,771.17-0.94%5,441,900
Dec 29, 20252,870.502,873.002,803.502,808.502,797.57-1.97%6,371,900
Dec 26, 20252,832.002,867.502,810.502,865.002,853.850.99%7,731,500
Dec 25, 20252,940.002,944.502,822.002,837.002,825.95-4.03%10,089,300
Dec 24, 20252,981.002,994.502,956.002,956.002,944.49-0.86%2,841,200
Dec 23, 20252,985.003,007.002,967.002,981.502,969.89-0.62%2,912,500
Dec 22, 20253,037.003,040.002,968.003,000.002,988.32-0.89%3,570,100
Dec 19, 20252,980.003,050.002,977.003,027.003,015.221.80%3,966,100
Dec 18, 20252,972.002,993.002,957.002,973.502,961.92-0.40%4,101,900
Dec 17, 20252,986.003,002.002,969.002,985.502,973.880.66%2,926,800
Dec 16, 20253,051.003,054.002,966.002,966.002,954.45-2.05%4,445,700
Dec 15, 20253,025.003,063.003,001.003,028.003,016.21-0.23%3,955,400
Dec 12, 20253,033.003,071.003,014.003,035.003,023.18-0.20%4,857,600
Dec 11, 20253,028.003,145.003,020.003,041.003,029.161.76%7,332,700
Dec 10, 20253,050.003,098.002,970.502,988.502,976.870.03%6,829,000
Dec 9, 20252,970.003,021.002,962.502,987.502,975.871.56%5,619,000
Dec 8, 20252,940.002,978.502,908.002,941.502,930.050.65%4,555,400
Dec 5, 20253,060.003,065.002,922.502,922.502,911.12-4.49%5,116,900
Dec 4, 20252,992.003,060.002,969.003,060.003,048.093.69%5,019,900
Dec 3, 20252,960.002,982.002,889.002,951.002,939.51-2.28%8,919,000
Dec 2, 20253,138.003,157.003,018.003,020.003,008.24-3.79%4,255,100
Dec 1, 20253,051.003,139.003,038.003,139.003,126.781.29%5,002,500
Nov 28, 20253,140.003,172.003,071.003,099.003,086.93-2.02%4,752,000
Nov 27, 20253,129.003,233.003,126.003,163.003,150.690.60%5,920,100
Nov 26, 20253,062.003,183.003,050.003,144.003,131.763.69%6,941,000
Nov 25, 20253,062.003,077.002,975.003,032.003,020.20-0.62%9,508,200
Nov 21, 20252,961.003,051.002,940.003,051.003,039.121.63%8,229,700
Nov 20, 20252,975.003,071.002,970.003,002.002,990.311.03%7,695,400
Nov 19, 20252,939.003,094.002,931.002,971.502,959.931.12%10,034,800
Nov 18, 20252,993.003,018.002,905.002,938.502,927.06-0.15%10,460,600
Nov 17, 20252,967.003,027.002,870.002,943.002,931.54-9.39%15,921,100
Nov 14, 20253,334.003,344.003,237.003,248.003,235.35-1.72%5,336,600
Nov 13, 20253,300.003,325.003,232.003,305.003,292.13-1.05%4,996,100
Nov 12, 20253,388.003,419.003,317.003,340.003,327.00-1.71%6,451,700
Nov 11, 20253,450.003,451.003,348.003,398.003,384.77-1.28%6,608,300
Nov 10, 20253,398.003,445.003,325.003,442.003,428.601.15%7,969,100
Nov 7, 20253,305.003,456.003,266.003,403.003,389.754.87%17,739,600
Nov 6, 20253,300.003,338.003,150.003,245.003,232.370.09%8,919,200
Nov 5, 20253,250.003,275.003,120.003,242.003,229.381.60%7,894,100
Nov 4, 20252,965.003,209.002,936.003,191.003,178.580.69%12,759,100
Oct 31, 20252,928.003,169.002,924.003,169.003,156.669.28%13,374,100
Oct 30, 20252,915.002,935.002,845.002,900.002,888.711.05%6,131,600
Oct 29, 20252,915.002,944.002,852.002,870.002,858.83-1.46%5,955,300
Oct 28, 20253,033.003,046.002,912.502,912.502,901.16-3.81%6,584,400
Oct 27, 20253,080.003,109.003,024.003,028.003,016.21-2.20%6,332,300
Oct 24, 20253,148.003,180.003,087.003,096.003,083.95-2.06%5,068,000
Oct 23, 20253,155.003,199.003,104.003,161.003,148.690.70%7,609,800
Oct 22, 20253,114.003,207.003,102.003,139.003,126.782.25%9,267,400
Oct 21, 20252,998.003,108.002,964.503,070.003,058.050.56%11,223,900
Oct 20, 20252,941.003,114.002,924.003,053.003,041.11-2.49%19,101,300
Oct 17, 20253,151.003,175.003,085.003,131.003,118.81-0.63%6,885,600
Oct 16, 20253,170.003,235.003,080.003,151.003,138.730.38%9,275,700
Oct 15, 20253,092.003,164.003,011.003,139.003,126.78-0.73%13,762,400
Oct 14, 20253,038.003,209.003,000.003,162.003,149.6913.41%28,665,900
Oct 10, 20252,709.502,842.002,698.502,788.002,777.152.24%19,839,000
Oct 9, 20252,672.002,731.502,662.002,727.002,716.380.91%8,251,600
Oct 8, 20252,659.002,702.502,651.002,702.502,691.981.73%7,263,300