Rikei Corporation (TYO:8226)
Japan
· Delayed Price · Currency is JPY 482.00
-12.00 (-2.43%)
Apr 30, 2026, 10:54 AM JST
Rikei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 492.00 | 500.00 | 488.00 | 494.00 | 494.00 | 0.20% | 103,700 |
| Apr 27, 2026 | 504.00 | 505.00 | 488.00 | 493.00 | 493.00 | -0.80% | 206,200 |
| Apr 24, 2026 | 495.00 | 503.00 | 490.00 | 497.00 | 497.00 | -0.60% | 281,600 |
| Apr 23, 2026 | 522.00 | 528.00 | 487.00 | 500.00 | 500.00 | -2.34% | 728,700 |
| Apr 22, 2026 | 489.00 | 522.00 | 482.00 | 512.00 | 512.00 | 6.44% | 1,002,000 |
| Apr 21, 2026 | 488.00 | 488.00 | 475.00 | 481.00 | 481.00 | -0.82% | 140,800 |
| Apr 20, 2026 | 491.00 | 498.00 | 483.00 | 485.00 | 485.00 | -1.02% | 199,100 |
| Apr 17, 2026 | 485.00 | 502.00 | 478.00 | 490.00 | 490.00 | 2.08% | 260,400 |
| Apr 16, 2026 | 484.00 | 489.00 | 479.00 | 480.00 | 480.00 | 0.84% | 191,000 |
| Apr 15, 2026 | 474.00 | 480.00 | 471.00 | 476.00 | 476.00 | 2.15% | 179,900 |
| Apr 14, 2026 | 465.00 | 470.00 | 464.00 | 466.00 | 466.00 | 1.08% | 110,700 |
| Apr 13, 2026 | 461.00 | 468.00 | 454.00 | 461.00 | 461.00 | -0.86% | 132,500 |
| Apr 10, 2026 | 479.00 | 480.00 | 464.00 | 465.00 | 465.00 | -2.52% | 178,900 |
| Apr 9, 2026 | 496.00 | 496.00 | 476.00 | 477.00 | 477.00 | -4.79% | 241,000 |
| Apr 8, 2026 | 494.00 | 502.00 | 494.00 | 501.00 | 501.00 | 3.73% | 183,300 |
| Apr 7, 2026 | 483.00 | 493.00 | 477.00 | 483.00 | 483.00 | -0.21% | 98,900 |
| Apr 6, 2026 | 490.00 | 496.00 | 483.00 | 484.00 | 484.00 | -0.62% | 127,500 |
| Apr 3, 2026 | 491.00 | 494.00 | 484.00 | 487.00 | 487.00 | 1.04% | 99,300 |
| Apr 2, 2026 | 490.00 | 498.00 | 477.00 | 482.00 | 482.00 | -0.41% | 176,800 |
| Apr 1, 2026 | 474.00 | 484.00 | 473.00 | 484.00 | 484.00 | 4.31% | 128,900 |
| Mar 31, 2026 | 468.00 | 476.00 | 459.00 | 464.00 | 464.00 | -0.85% | 148,000 |
| Mar 30, 2026 | 468.00 | 475.00 | 457.00 | 468.00 | 468.00 | -4.68% | 236,600 |
| Mar 27, 2026 | 486.00 | 495.00 | 483.00 | 491.00 | 484.00 | - | 82,800 |
| Mar 26, 2026 | 503.00 | 510.00 | 487.00 | 491.00 | 484.00 | -2.39% | 136,500 |
| Mar 25, 2026 | 498.00 | 509.00 | 497.00 | 503.00 | 495.83 | 3.71% | 130,600 |
| Mar 24, 2026 | 487.00 | 494.00 | 476.00 | 485.00 | 478.09 | 3.41% | 180,500 |
| Mar 23, 2026 | 488.00 | 488.00 | 468.00 | 469.00 | 462.31 | -6.39% | 350,500 |
| Mar 19, 2026 | 509.00 | 514.00 | 501.00 | 501.00 | 493.86 | -4.93% | 268,900 |
| Mar 18, 2026 | 521.00 | 531.00 | 518.00 | 527.00 | 519.49 | 2.93% | 267,800 |
| Mar 17, 2026 | 528.00 | 534.00 | 509.00 | 512.00 | 504.70 | -2.10% | 250,400 |
| Mar 16, 2026 | 520.00 | 526.00 | 514.00 | 523.00 | 515.54 | - | 145,500 |
| Mar 13, 2026 | 516.00 | 534.00 | 513.00 | 523.00 | 515.54 | -0.38% | 221,700 |
| Mar 12, 2026 | 539.00 | 540.00 | 524.00 | 525.00 | 517.52 | -4.37% | 209,400 |
| Mar 11, 2026 | 542.00 | 557.00 | 537.00 | 549.00 | 541.17 | 2.23% | 265,600 |
| Mar 10, 2026 | 529.00 | 541.00 | 522.00 | 537.00 | 529.34 | 4.47% | 195,400 |
| Mar 9, 2026 | 516.00 | 516.00 | 495.00 | 514.00 | 506.67 | -5.34% | 395,500 |
| Mar 6, 2026 | 534.00 | 545.00 | 524.00 | 543.00 | 535.26 | -0.18% | 241,600 |
| Mar 5, 2026 | 515.00 | 547.00 | 514.00 | 544.00 | 536.24 | 9.90% | 475,200 |
| Mar 4, 2026 | 515.00 | 530.00 | 484.00 | 495.00 | 487.94 | -9.01% | 661,800 |
| Mar 3, 2026 | 557.00 | 573.00 | 544.00 | 544.00 | 536.24 | -1.81% | 508,900 |
| Mar 2, 2026 | 590.00 | 595.00 | 553.00 | 554.00 | 546.10 | -2.81% | 777,700 |
| Feb 27, 2026 | 553.00 | 572.00 | 548.00 | 570.00 | 561.87 | 4.20% | 329,700 |
| Feb 26, 2026 | 543.00 | 554.00 | 539.00 | 547.00 | 539.20 | 1.30% | 169,900 |
| Feb 25, 2026 | 545.00 | 562.00 | 537.00 | 540.00 | 532.30 | -0.92% | 306,600 |
| Feb 24, 2026 | 550.00 | 550.00 | 535.00 | 545.00 | 537.23 | -1.45% | 224,600 |
| Feb 20, 2026 | 561.00 | 570.00 | 551.00 | 553.00 | 545.12 | -1.60% | 253,100 |
| Feb 19, 2026 | 579.00 | 580.00 | 556.00 | 562.00 | 553.99 | -1.23% | 273,300 |
| Feb 18, 2026 | 552.00 | 579.00 | 552.00 | 569.00 | 560.89 | 3.45% | 486,600 |
| Feb 17, 2026 | 549.00 | 557.00 | 533.00 | 550.00 | 542.16 | 0.36% | 374,200 |
| Feb 16, 2026 | 529.00 | 554.00 | 524.00 | 548.00 | 540.19 | 4.58% | 428,100 |
| Feb 13, 2026 | 531.00 | 539.00 | 521.00 | 524.00 | 516.53 | -2.42% | 397,700 |
| Feb 12, 2026 | 563.00 | 565.00 | 532.00 | 537.00 | 529.34 | -4.28% | 667,800 |
| Feb 10, 2026 | 548.00 | 565.00 | 538.00 | 561.00 | 553.00 | -2.94% | 971,400 |
| Feb 9, 2026 | 623.00 | 623.00 | 570.00 | 578.00 | 569.76 | -0.17% | 1,085,500 |
| Feb 6, 2026 | 551.00 | 583.00 | 546.00 | 579.00 | 570.75 | 5.46% | 948,200 |
| Feb 5, 2026 | 528.00 | 550.00 | 525.00 | 549.00 | 541.17 | 4.57% | 552,200 |
| Feb 4, 2026 | 524.00 | 528.00 | 521.00 | 525.00 | 517.52 | 1.55% | 231,200 |
| Feb 3, 2026 | 519.00 | 525.00 | 516.00 | 517.00 | 509.63 | 0.58% | 155,000 |
| Feb 2, 2026 | 508.00 | 529.00 | 506.00 | 514.00 | 506.67 | 1.78% | 377,300 |
| Jan 30, 2026 | 508.00 | 511.00 | 498.00 | 505.00 | 497.80 | -0.20% | 231,200 |
| Jan 29, 2026 | 493.00 | 506.00 | 489.00 | 506.00 | 498.79 | 2.64% | 216,800 |
| Jan 28, 2026 | 501.00 | 503.00 | 490.00 | 493.00 | 485.97 | -2.38% | 232,300 |
| Jan 27, 2026 | 506.00 | 508.00 | 501.00 | 505.00 | 497.80 | -0.79% | 161,600 |
| Jan 26, 2026 | 516.00 | 519.00 | 505.00 | 509.00 | 501.74 | -2.86% | 273,700 |
| Jan 23, 2026 | 528.00 | 535.00 | 517.00 | 524.00 | 516.53 | -0.19% | 403,000 |
| Jan 22, 2026 | 519.00 | 530.00 | 515.00 | 525.00 | 517.52 | 1.94% | 281,200 |
| Jan 21, 2026 | 513.00 | 526.00 | 505.00 | 515.00 | 507.66 | -2.09% | 463,600 |
| Jan 20, 2026 | 544.00 | 545.00 | 520.00 | 526.00 | 518.50 | -2.59% | 383,700 |
| Jan 19, 2026 | 527.00 | 540.00 | 521.00 | 540.00 | 532.30 | 2.47% | 489,400 |
| Jan 16, 2026 | 533.00 | 535.00 | 514.00 | 527.00 | 519.49 | 0.19% | 455,200 |
| Jan 15, 2026 | 513.00 | 530.00 | 508.00 | 526.00 | 518.50 | 1.94% | 538,300 |
| Jan 14, 2026 | 515.00 | 525.00 | 508.00 | 516.00 | 508.64 | 0.39% | 429,300 |
| Jan 13, 2026 | 531.00 | 531.00 | 507.00 | 514.00 | 506.67 | 0.59% | 719,500 |
| Jan 9, 2026 | 522.00 | 539.00 | 507.00 | 511.00 | 503.71 | 0.79% | 1,184,600 |
| Jan 8, 2026 | 499.00 | 511.00 | 491.00 | 507.00 | 499.77 | 4.97% | 1,176,000 |
| Jan 7, 2026 | 469.00 | 505.00 | 462.00 | 483.00 | 476.11 | 4.77% | 1,328,200 |
| Jan 6, 2026 | 460.00 | 468.00 | 458.00 | 461.00 | 454.43 | 1.32% | 336,100 |
| Jan 5, 2026 | 460.00 | 469.00 | 455.00 | 455.00 | 448.51 | 1.34% | 429,600 |
| Dec 30, 2025 | 459.00 | 461.00 | 449.00 | 449.00 | 442.60 | -2.18% | 178,300 |
| Dec 29, 2025 | 451.00 | 461.00 | 447.00 | 459.00 | 452.46 | 1.77% | 257,200 |
| Dec 26, 2025 | 450.00 | 454.00 | 446.00 | 451.00 | 444.57 | -0.66% | 285,800 |
| Dec 25, 2025 | 461.00 | 461.00 | 450.00 | 454.00 | 447.53 | -1.09% | 309,800 |
| Dec 24, 2025 | 475.00 | 477.00 | 455.00 | 459.00 | 452.46 | -2.96% | 502,100 |
| Dec 23, 2025 | 450.00 | 478.00 | 449.00 | 473.00 | 466.26 | 5.35% | 730,300 |
| Dec 22, 2025 | 447.00 | 453.00 | 442.00 | 449.00 | 442.60 | 4.18% | 569,100 |
| Dec 19, 2025 | 417.00 | 434.00 | 417.00 | 431.00 | 424.86 | 3.36% | 246,000 |
| Dec 18, 2025 | 417.00 | 421.00 | 413.00 | 417.00 | 411.05 | -1.42% | 189,900 |
| Dec 17, 2025 | 430.00 | 430.00 | 417.00 | 423.00 | 416.97 | -1.40% | 229,800 |
| Dec 16, 2025 | 441.00 | 441.00 | 426.00 | 429.00 | 422.88 | -2.05% | 148,100 |
| Dec 15, 2025 | 427.00 | 440.00 | 424.00 | 438.00 | 431.76 | 2.10% | 172,700 |
| Dec 12, 2025 | 428.00 | 432.00 | 425.00 | 429.00 | 422.88 | 1.42% | 118,700 |
| Dec 11, 2025 | 432.00 | 432.00 | 421.00 | 423.00 | 416.97 | -2.31% | 179,600 |
| Dec 10, 2025 | 442.00 | 446.00 | 430.00 | 433.00 | 426.83 | -0.92% | 220,100 |
| Dec 9, 2025 | 449.00 | 456.00 | 435.00 | 437.00 | 430.77 | -0.91% | 402,000 |
| Dec 8, 2025 | 443.00 | 452.00 | 439.00 | 441.00 | 434.71 | 1.38% | 339,900 |
| Dec 5, 2025 | 434.00 | 442.00 | 432.00 | 435.00 | 428.80 | 0.46% | 154,400 |
| Dec 4, 2025 | 434.00 | 436.00 | 428.00 | 433.00 | 426.83 | -0.23% | 146,100 |
| Dec 3, 2025 | 421.00 | 434.00 | 418.00 | 434.00 | 427.81 | 3.33% | 161,300 |
| Dec 2, 2025 | 430.00 | 433.00 | 420.00 | 420.00 | 414.01 | -2.10% | 189,200 |
| Dec 1, 2025 | 446.00 | 447.00 | 429.00 | 429.00 | 422.88 | -2.72% | 217,600 |