Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Riken Vitamin Co., Ltd. (4526) Historical Prices

JP:4526 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,370.003,445.003,360.003,435.003,435.00+1.93%120,1001.44
Oct 29, 20263,295.003,370.003,295.003,370.003,370.00+2.43%676,4009.14
Oct 28, 20263,350.003,350.003,270.003,290.003,290.00-2.66%96,0001.31
Oct 27, 20263,395.003,400.003,355.003,380.003,380.00-0.59%99,8001.37
Oct 26, 20263,310.003,410.003,300.003,400.003,400.00+3.50%165,5002.30
Oct 23, 20263,260.003,300.003,245.003,285.003,285.00+1.55%129,3001.82
Oct 22, 20263,230.003,245.003,205.003,235.003,235.00+0.78%63,5000.89
Oct 21, 20263,235.003,235.003,195.003,210.003,210.00+0.31%46,5000.65
Oct 20, 20263,205.003,230.003,190.003,200.003,200.00-0.16%33,7000.47
Oct 19, 20263,210.003,240.003,200.003,205.003,205.00+0.47%51,9000.72
Oct 16, 20263,185.003,205.003,165.003,190.003,190.00+0.79%43,3000.59
Oct 15, 20263,145.003,170.003,120.003,165.003,165.00+1.44%107,2001.50
Oct 14, 20263,145.003,155.003,105.003,120.003,120.00-0.79%47,6000.67
Oct 13, 20263,145.003,170.003,140.003,145.003,145.00+0.32%50,0000.70
Oct 12, 20263,135.003,145.003,095.003,135.003,135.00+0.00%00.00
Oct 09, 20263,115.003,145.003,095.003,135.003,135.00+1.46%60,2000.84
Oct 08, 20263,130.003,130.003,080.003,090.003,090.00-0.80%53,2000.74
Oct 07, 20263,075.003,130.003,070.003,115.003,115.00+0.97%47,9000.66
Oct 06, 20263,110.003,110.003,065.003,085.003,085.00+0.00%54,5000.75
Oct 05, 20263,075.003,100.003,050.003,085.003,085.00+0.33%61,8000.86
Oct 02, 20263,085.003,095.003,055.003,075.003,075.00-0.97%55,4000.76
Oct 01, 20263,135.003,140.003,090.003,105.003,105.00-1.27%70,9000.98
Sep 30, 20263,160.003,170.003,130.003,145.003,145.00-0.47%97,2001.36
Sep 29, 20263,255.003,255.003,150.003,160.003,160.00-3.22%219,8003.20
Sep 28, 20263,355.003,360.003,315.003,320.003,265.00-0.60%316,7004.92
Sep 25, 20263,335.003,355.003,315.003,340.003,284.67+0.60%138,2002.19
Sep 24, 20263,375.003,375.003,310.003,320.003,265.00-1.63%187,1003.06
Sep 23, 20263,375.003,395.003,325.003,375.003,319.09+0.00%00.00
Sep 22, 20263,375.003,395.003,325.003,375.003,319.09+0.00%00.00
Sep 21, 20263,375.003,395.003,325.003,375.003,319.09+0.00%00.00
Sep 18, 20263,350.003,395.003,325.003,375.003,319.09+0.75%156,8002.41
Sep 17, 20263,325.003,370.003,320.003,350.003,294.50+1.06%112,8001.76
Sep 16, 20263,320.003,335.003,315.003,315.003,260.08+0.00%78,0001.20
Sep 15, 20263,335.003,335.003,305.003,315.003,260.08+0.00%70,5001.08
Sep 14, 20263,315.003,335.003,290.003,315.003,260.08+0.15%91,3001.41
Sep 11, 20263,250.003,315.003,250.003,310.003,255.17+0.76%78,7001.22
Sep 10, 20263,270.003,295.003,255.003,285.003,230.58+0.46%66,7001.03
Sep 09, 20263,270.003,285.003,255.003,270.003,215.83+0.00%71,1001.09
Sep 08, 20263,250.003,285.003,240.003,270.003,215.83+0.15%71,3001.09
Sep 07, 20263,275.003,280.003,240.003,265.003,210.91-0.15%109,8001.69
Sep 04, 20263,325.003,325.003,250.003,270.003,215.83-2.24%165,7002.60
Sep 03, 20263,350.003,360.003,315.003,345.003,289.59-0.30%85,1001.33
Sep 02, 20263,380.003,380.003,330.003,355.003,299.42-1.18%57,7000.90
Sep 01, 20263,395.003,395.003,360.003,395.003,338.76-0.59%73,2001.13
Aug 31, 20263,430.003,445.003,405.003,415.003,358.43-0.44%59,5000.90
Aug 28, 20263,450.003,455.003,415.003,430.003,373.18-0.15%51,4000.77
Aug 27, 20263,440.003,470.003,420.003,435.003,378.09+0.00%58,2000.86
Aug 26, 20263,350.003,465.003,340.003,435.003,378.09+2.84%76,8001.01
Aug 25, 20263,345.003,365.003,330.003,340.003,284.67+0.30%36,9000.48
Aug 24, 20263,350.003,370.003,325.003,330.003,274.83-0.30%40,6000.53