Skip to main content
Riken Keiki Co., Ltd. (TYO:7734)
Japan flag Japan · Delayed Price · Currency is JPY
3,455.00
+25.00 (0.73%)
Apr 28, 2026, 3:30 PM JST

Riken Keiki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,410.003,465.003,395.003,455.003,455.000.73%124,300
Apr 27, 20263,350.003,460.003,350.003,430.003,430.004.57%121,500
Apr 24, 20263,280.003,320.003,240.003,280.003,280.00-0.15%71,100
Apr 23, 20263,280.003,310.003,250.003,285.003,285.00-0.45%120,400
Apr 22, 20263,330.003,350.003,280.003,300.003,300.00-2.37%83,500
Apr 21, 20263,405.003,430.003,375.003,380.003,380.00-0.88%76,000
Apr 20, 20263,455.003,470.003,405.003,410.003,410.00-0.73%93,500
Apr 17, 20263,510.003,510.003,435.003,435.003,435.00-3.38%89,000
Apr 16, 20263,540.003,610.003,525.003,555.003,555.000.42%100,500
Apr 15, 20263,550.003,575.003,515.003,540.003,540.002.91%108,000
Apr 14, 20263,465.003,480.003,395.003,440.003,440.000.58%103,600
Apr 13, 20263,330.003,420.003,325.003,420.003,420.003.32%130,000
Apr 10, 20263,210.003,340.003,210.003,310.003,310.001.07%163,100
Apr 9, 20263,355.003,355.003,275.003,275.003,275.00-2.09%99,000
Apr 8, 20263,350.003,365.003,300.003,345.003,345.004.21%135,400
Apr 7, 20263,205.003,225.003,165.003,210.003,210.000.63%97,000
Apr 6, 20263,150.003,215.003,150.003,190.003,190.001.92%83,100
Apr 3, 20263,070.003,145.003,045.003,130.003,130.003.99%104,200
Apr 2, 20263,050.003,100.003,010.003,010.003,010.00-1.31%113,400
Apr 1, 20263,020.003,050.003,000.003,050.003,050.004.45%77,400
Mar 31, 20262,918.002,961.002,905.002,920.002,920.00-1.48%104,500
Mar 30, 20262,951.002,983.002,905.002,964.002,964.00-5.61%123,200
Mar 27, 20263,140.003,170.003,095.003,140.003,115.00-2.18%102,700
Mar 26, 20263,235.003,260.003,155.003,210.003,184.440.47%58,100
Mar 25, 20263,200.003,240.003,185.003,195.003,169.562.08%70,500
Mar 24, 20263,155.003,160.003,105.003,130.003,105.083.30%68,800
Mar 23, 20263,085.003,105.002,974.003,030.003,005.88-4.87%120,800
Mar 19, 20263,310.003,310.003,175.003,185.003,159.64-5.77%81,500
Mar 18, 20263,275.003,380.003,275.003,380.003,353.093.84%65,900
Mar 17, 20263,325.003,360.003,245.003,255.003,229.08-1.21%56,800
Mar 16, 20263,310.003,355.003,285.003,295.003,268.77-0.45%57,200
Mar 13, 20263,270.003,340.003,265.003,310.003,283.65-2.07%98,500
Mar 12, 20263,410.003,410.003,330.003,380.003,353.09-2.73%78,600
Mar 11, 20263,455.003,535.003,425.003,475.003,447.333.12%98,300
Mar 10, 20263,355.003,410.003,310.003,370.003,343.172.59%64,500
Mar 9, 20263,285.003,335.003,205.003,285.003,258.85-5.87%80,800
Mar 6, 20263,420.003,515.003,415.003,490.003,462.212.20%100,500
Mar 5, 20263,365.003,465.003,355.003,415.003,387.815.89%107,600
Mar 4, 20263,300.003,365.003,205.003,225.003,199.32-5.70%164,100
Mar 3, 20263,575.003,605.003,405.003,420.003,392.77-5.79%147,900
Mar 2, 20263,495.003,630.003,480.003,630.003,601.100.14%102,800
Feb 27, 20263,545.003,625.003,525.003,625.003,596.140.69%124,500
Feb 26, 20263,715.003,715.003,570.003,600.003,571.34-2.04%112,100
Feb 25, 20263,505.003,700.003,505.003,675.003,645.746.99%197,000
Feb 24, 20263,400.003,465.003,380.003,435.003,407.651.33%68,900
Feb 20, 20263,400.003,400.003,350.003,390.003,363.01-0.88%53,800
Feb 19, 20263,380.003,440.003,380.003,420.003,392.770.88%61,200
Feb 18, 20263,380.003,425.003,375.003,390.003,363.011.80%69,600
Feb 17, 20263,315.003,365.003,280.003,330.003,303.490.60%80,800
Feb 16, 20263,260.003,315.003,225.003,310.003,283.652.80%62,700
Feb 13, 20263,270.003,310.003,195.003,220.003,194.36-2.57%223,000
Feb 12, 20263,365.003,375.003,275.003,305.003,278.69-1.49%182,400
Feb 10, 20263,400.003,510.003,345.003,355.003,328.29-1.03%163,200
Feb 9, 20263,450.003,450.003,375.003,390.003,363.012.11%111,600
Feb 6, 20263,300.003,335.003,255.003,320.003,293.57-62,600
Feb 5, 20263,315.003,360.003,290.003,320.003,293.57-70,100
Feb 4, 20263,370.003,415.003,300.003,320.003,293.57-1.04%101,000
Feb 3, 20263,315.003,360.003,280.003,355.003,328.291.98%109,600
Feb 2, 20263,345.003,365.003,290.003,290.003,263.81-106,700
Jan 30, 20263,300.003,315.003,280.003,290.003,263.810.15%74,600
Jan 29, 20263,300.003,335.003,255.003,285.003,258.850.15%70,600
Jan 28, 20263,280.003,300.003,240.003,280.003,253.890.15%62,600
Jan 27, 20263,315.003,345.003,225.003,275.003,248.93-2.67%63,100
Jan 26, 20263,350.003,470.003,315.003,365.003,338.21-0.74%89,200
Jan 23, 20263,440.003,495.003,390.003,390.003,363.01-1.02%78,300
Jan 22, 20263,400.003,440.003,375.003,425.003,397.732.24%88,500
Jan 21, 20263,235.003,370.003,230.003,350.003,323.331.52%84,700
Jan 20, 20263,320.003,325.003,280.003,300.003,273.73-0.15%41,600
Jan 19, 20263,310.003,325.003,250.003,305.003,278.69-1.20%64,000
Jan 16, 20263,310.003,410.003,310.003,345.003,318.37-0.45%98,000
Jan 15, 20263,330.003,440.003,310.003,360.003,333.251.36%142,600
Jan 14, 20263,270.003,340.003,270.003,315.003,288.611.07%62,800
Jan 13, 20263,210.003,310.003,205.003,280.003,253.892.18%168,300
Jan 9, 20263,185.003,220.003,160.003,210.003,184.440.78%52,500
Jan 8, 20263,225.003,250.003,170.003,185.003,159.64-1.24%95,000
Jan 7, 20263,225.003,240.003,195.003,225.003,199.320.16%68,000
Jan 6, 20263,195.003,270.003,165.003,220.003,194.361.74%109,900
Jan 5, 20263,130.003,180.003,110.003,165.003,139.80-1.09%74,500
Dec 30, 20253,225.003,245.003,165.003,200.003,174.52-0.47%54,600
Dec 29, 20253,240.003,240.003,180.003,215.003,189.400.47%66,300
Dec 26, 20253,240.003,245.003,175.003,200.003,174.52-1.23%68,600
Dec 25, 20253,250.003,250.003,225.003,240.003,214.20-40,100
Dec 24, 20253,235.003,260.003,225.003,240.003,214.200.62%64,000
Dec 23, 20253,230.003,230.003,190.003,220.003,194.360.63%41,400
Dec 22, 20253,210.003,215.003,170.003,200.003,174.520.31%45,900
Dec 19, 20253,175.003,215.003,170.003,190.003,164.601.43%80,200
Dec 18, 20253,060.003,160.003,060.003,145.003,119.962.11%47,500
Dec 17, 20253,050.003,090.003,030.003,080.003,055.480.33%25,200
Dec 16, 20253,090.003,105.003,060.003,070.003,045.56-0.65%35,400
Dec 15, 20253,050.003,090.003,050.003,090.003,065.400.32%40,100
Dec 12, 20253,100.003,110.003,065.003,080.003,055.480.16%50,400
Dec 11, 20253,120.003,135.003,065.003,075.003,050.52-0.49%28,700
Dec 10, 20253,170.003,170.003,090.003,090.003,065.40-2.68%31,500
Dec 9, 20253,190.003,200.003,125.003,175.003,149.72-0.47%98,200
Dec 8, 20253,105.003,190.003,105.003,190.003,164.602.74%25,300
Dec 5, 20253,080.003,115.003,075.003,105.003,080.280.65%82,400
Dec 4, 20253,020.003,100.003,020.003,085.003,060.442.15%77,400
Dec 3, 20253,100.003,115.003,020.003,020.002,995.96-3.05%92,900
Dec 2, 20253,160.003,170.003,100.003,115.003,090.20-2.50%58,200
Dec 1, 20253,250.003,270.003,170.003,195.003,169.56-1.39%64,900