Skip to main content
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
-205.00 (-5.87%)
At close: Mar 9, 2026

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,420.003,515.003,415.003,490.003,490.002.20%100,500
Mar 5, 20263,365.003,465.003,355.003,415.003,415.005.89%107,600
Mar 4, 20263,300.003,365.003,205.003,225.003,225.00-5.70%164,100
Mar 3, 20263,575.003,605.003,405.003,420.003,420.00-5.79%147,900
Mar 2, 20263,495.003,630.003,480.003,630.003,630.000.14%102,800
Feb 27, 20263,545.003,625.003,525.003,625.003,625.000.69%124,500
Feb 26, 20263,715.003,715.003,570.003,600.003,600.00-2.04%112,100
Feb 25, 20263,505.003,700.003,505.003,675.003,675.006.99%197,000
Feb 24, 20263,400.003,465.003,380.003,435.003,435.001.33%68,900
Feb 20, 20263,400.003,400.003,350.003,390.003,390.00-0.88%53,800
Feb 19, 20263,380.003,440.003,380.003,420.003,420.000.88%61,200
Feb 18, 20263,380.003,425.003,375.003,390.003,390.001.80%69,600
Feb 17, 20263,315.003,365.003,280.003,330.003,330.000.60%80,800
Feb 16, 20263,260.003,315.003,225.003,310.003,310.002.80%62,700
Feb 13, 20263,270.003,310.003,195.003,220.003,220.00-2.57%223,000
Feb 12, 20263,365.003,375.003,275.003,305.003,305.00-1.49%182,400
Feb 10, 20263,400.003,510.003,345.003,355.003,355.00-1.03%163,200
Feb 9, 20263,450.003,450.003,375.003,390.003,390.002.11%111,600
Feb 6, 20263,300.003,335.003,255.003,320.003,320.00-62,600
Feb 5, 20263,315.003,360.003,290.003,320.003,320.00-70,100
Feb 4, 20263,370.003,415.003,300.003,320.003,320.00-1.04%101,000
Feb 3, 20263,315.003,360.003,280.003,355.003,355.001.98%109,600
Feb 2, 20263,345.003,365.003,290.003,290.003,290.00-106,700
Jan 30, 20263,300.003,315.003,280.003,290.003,290.000.15%74,600
Jan 29, 20263,300.003,335.003,255.003,285.003,285.000.15%70,600
Jan 28, 20263,280.003,300.003,240.003,280.003,280.000.15%62,600
Jan 27, 20263,315.003,345.003,225.003,275.003,275.00-2.67%63,100
Jan 26, 20263,350.003,470.003,315.003,365.003,365.00-0.74%89,200
Jan 23, 20263,440.003,495.003,390.003,390.003,390.00-1.02%78,300
Jan 22, 20263,400.003,440.003,375.003,425.003,425.002.24%88,500
Jan 21, 20263,235.003,370.003,230.003,350.003,350.001.52%84,700
Jan 20, 20263,320.003,325.003,280.003,300.003,300.00-0.15%41,600
Jan 19, 20263,310.003,325.003,250.003,305.003,305.00-1.20%64,000
Jan 16, 20263,310.003,410.003,310.003,345.003,345.00-0.45%98,000
Jan 15, 20263,330.003,440.003,310.003,360.003,360.001.36%142,600
Jan 14, 20263,270.003,340.003,270.003,315.003,315.001.07%62,800
Jan 13, 20263,210.003,310.003,205.003,280.003,280.002.18%168,300
Jan 9, 20263,185.003,220.003,160.003,210.003,210.000.78%52,500
Jan 8, 20263,225.003,250.003,170.003,185.003,185.00-1.24%95,000
Jan 7, 20263,225.003,240.003,195.003,225.003,225.000.16%68,000
Jan 6, 20263,195.003,270.003,165.003,220.003,220.001.74%109,900
Jan 5, 20263,130.003,180.003,110.003,165.003,165.00-1.09%74,500
Dec 30, 20253,225.003,245.003,165.003,200.003,200.00-0.47%54,600
Dec 29, 20253,240.003,240.003,180.003,215.003,215.000.47%66,300
Dec 26, 20253,240.003,245.003,175.003,200.003,200.00-1.23%68,600
Dec 25, 20253,250.003,250.003,225.003,240.003,240.00-40,100
Dec 24, 20253,235.003,260.003,225.003,240.003,240.000.62%64,000
Dec 23, 20253,230.003,230.003,190.003,220.003,220.000.63%41,400
Dec 22, 20253,210.003,215.003,170.003,200.003,200.000.31%45,900
Dec 19, 20253,175.003,215.003,170.003,190.003,190.001.43%80,200
Dec 18, 20253,060.003,160.003,060.003,145.003,145.002.11%47,500
Dec 17, 20253,050.003,090.003,030.003,080.003,080.000.33%25,200
Dec 16, 20253,090.003,105.003,060.003,070.003,070.00-0.65%35,400
Dec 15, 20253,050.003,090.003,050.003,090.003,090.000.32%40,100
Dec 12, 20253,100.003,110.003,065.003,080.003,080.000.16%50,400
Dec 11, 20253,120.003,135.003,065.003,075.003,075.00-0.49%28,700
Dec 10, 20253,170.003,170.003,090.003,090.003,090.00-2.68%31,500
Dec 9, 20253,190.003,200.003,125.003,175.003,175.00-0.47%98,200
Dec 8, 20253,105.003,190.003,105.003,190.003,190.002.74%25,300
Dec 5, 20253,080.003,115.003,075.003,105.003,105.000.65%82,400
Dec 4, 20253,020.003,100.003,020.003,085.003,085.002.15%77,400
Dec 3, 20253,100.003,115.003,020.003,020.003,020.00-3.05%92,900
Dec 2, 20253,160.003,170.003,100.003,115.003,115.00-2.50%58,200
Dec 1, 20253,250.003,270.003,170.003,195.003,195.00-1.39%64,900
Nov 28, 20253,205.003,240.003,200.003,240.003,240.000.62%49,600
Nov 27, 20253,165.003,250.003,160.003,220.003,220.001.90%63,500
Nov 26, 20253,115.003,180.003,105.003,160.003,160.002.27%86,300
Nov 25, 20253,125.003,130.003,070.003,090.003,090.000.49%83,000
Nov 21, 20253,100.003,160.003,055.003,075.003,075.00-2.69%133,400
Nov 20, 20253,130.003,210.003,095.003,160.003,160.003.10%82,200
Nov 19, 20253,065.003,110.003,040.003,065.003,065.00-89,100
Nov 18, 20253,220.003,230.003,060.003,065.003,065.00-5.98%63,400
Nov 17, 20253,270.003,300.003,240.003,260.003,260.00-0.31%67,400
Nov 14, 20253,230.003,295.003,215.003,270.003,270.000.15%70,700
Nov 13, 20253,305.003,335.003,255.003,265.003,265.00-0.46%54,200
Nov 12, 20253,295.003,315.003,235.003,280.003,280.00-1.50%114,400
Nov 11, 20253,445.003,455.003,285.003,330.003,330.00-2.35%136,600
Nov 10, 20253,455.003,465.003,405.003,410.003,410.00-0.44%68,300
Nov 7, 20253,460.003,460.003,375.003,425.003,425.00-2.97%108,100
Nov 6, 20253,495.003,555.003,455.003,530.003,530.001.29%61,500
Nov 5, 20253,510.003,565.003,425.003,485.003,485.00-2.65%75,700
Nov 4, 20253,485.003,610.003,485.003,580.003,580.001.70%60,900
Oct 31, 20253,605.003,635.003,480.003,520.003,520.00-0.98%73,400
Oct 30, 20253,555.003,615.003,550.003,555.003,555.00-0.42%105,000
Oct 29, 20253,580.003,615.003,515.003,570.003,570.00-1.24%75,500
Oct 28, 20253,595.003,630.003,590.003,615.003,615.00-0.55%51,200
Oct 27, 20253,615.003,640.003,595.003,635.003,635.001.96%51,600
Oct 24, 20253,595.003,610.003,550.003,565.003,565.000.85%43,300
Oct 23, 20253,520.003,575.003,520.003,535.003,535.00-1.12%77,500
Oct 22, 20253,590.003,600.003,535.003,575.003,575.00-0.69%98,400
Oct 21, 20253,595.003,630.003,580.003,600.003,600.000.28%54,200
Oct 20, 20253,575.003,635.003,545.003,590.003,590.002.43%145,300
Oct 17, 20253,550.003,565.003,475.003,505.003,505.00-2.64%94,900
Oct 16, 20253,590.003,620.003,575.003,600.003,600.000.42%58,300
Oct 15, 20253,615.003,620.003,555.003,585.003,585.000.70%71,800
Oct 14, 20253,600.003,640.003,555.003,560.003,560.00-3.78%138,000
Oct 10, 20253,695.003,725.003,650.003,700.003,700.00-0.94%120,300
Oct 9, 20253,715.003,795.003,685.003,735.003,735.00-0.40%162,600
Oct 8, 20253,775.003,845.003,725.003,750.003,750.001.21%250,600
Oct 7, 20253,560.003,750.003,560.003,705.003,705.004.37%154,300