Riso Kyoiku Co., Ltd.(JP:4714)
Â¥294.000.00 (0.00%)
JP:4714
Riso Kyoiku Co., Ltd. historical prices
Â¥294.00
At close:0.00 (0.00%)
Want to see JP:4714 full AI Analyst Report?
Riso Kyoiku Co., Ltd. (4714) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 574,000 | 0.48 |
| Nov 12, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 634,300 | 0.53 |
| Nov 11, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 589,200 | 0.50 |
| Nov 10, 2026 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 1,024,500 | 0.87 |
| Nov 09, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 970,900 | 0.83 |
| Nov 06, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 1,727,500 | 1.51 |
| Nov 05, 2026 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 1,282,200 | 1.13 |
| Nov 04, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 1,374,300 | 1.23 |
| Nov 03, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 982,500 | 0.88 |
| Oct 30, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 802,700 | 0.72 |
| Oct 29, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 3,320,800 | 3.10 |
| Oct 28, 2026 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 1,540,500 | 1.46 |
| Oct 27, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 1,750,000 | 1.69 |
| Oct 26, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 1,212,500 | 1.18 |
| Oct 23, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 1,257,600 | 1.24 |
| Oct 22, 2026 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 1,254,100 | 1.25 |
| Oct 21, 2026 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 1,467,800 | 1.49 |
| Oct 20, 2026 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 1,643,800 | 1.71 |
| Oct 19, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 2,275,100 | 2.44 |
| Oct 16, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 0.00% | 2,505,900 | 2.79 |
| Oct 15, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | -0.34% | 6,922,000 | 8.78 |
| Oct 14, 2026 | 294.00 | 295.00 | 294.00 | 295.00 | 295.00 | +37.21% | 12,700,000 | 21.41 |
| Oct 13, 2026 | 212.00 | 216.00 | 210.00 | 215.00 | 215.00 | +2.87% | 2,286,300 | 4.03 |
| Oct 12, 2026 | 209.00 | 211.00 | 207.00 | 209.00 | 209.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 208.00 | 211.00 | 207.00 | 209.00 | 209.00 | +0.48% | 1,221,400 | 2.19 |
| Oct 08, 2026 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | +0.97% | 1,119,200 | 2.03 |
| Oct 07, 2026 | 205.00 | 207.00 | 203.00 | 206.00 | 206.00 | +0.49% | 907,800 | 1.65 |
| Oct 06, 2026 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 861,700 | 1.58 |
| Oct 05, 2026 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | 0.00% | 815,200 | 1.47 |
| Oct 02, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -1.44% | 826,100 | 1.52 |
| Oct 01, 2026 | 207.00 | 209.00 | 206.00 | 209.00 | 209.00 | +0.48% | 572,300 | 1.06 |
| Sep 30, 2026 | 206.00 | 210.00 | 205.00 | 208.00 | 208.00 | 0.00% | 834,700 | 1.57 |
| Sep 29, 2026 | 211.00 | 211.00 | 206.00 | 208.00 | 208.00 | -1.42% | 1,053,100 | 2.02 |
| Sep 28, 2026 | 213.00 | 214.00 | 210.00 | 211.00 | 211.00 | -1.40% | 805,900 | 1.57 |
| Sep 25, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.00% | 654,600 | 1.27 |
| Sep 24, 2026 | 213.00 | 214.00 | 211.00 | 214.00 | 214.00 | +0.47% | 834,500 | 1.63 |
| Sep 23, 2026 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | -0.47% | 595,400 | 1.12 |
| Sep 17, 2026 | 213.00 | 215.00 | 212.00 | 214.00 | 214.00 | +0.47% | 613,800 | 1.17 |
| Sep 16, 2026 | 213.00 | 213.00 | 212.00 | 213.00 | 213.00 | +0.47% | 494,200 | 0.94 |
| Sep 15, 2026 | 213.00 | 215.00 | 211.00 | 212.00 | 212.00 | -0.47% | 821,500 | 1.60 |
| Sep 14, 2026 | 210.00 | 213.00 | 209.00 | 213.00 | 213.00 | +1.43% | 1,097,300 | 2.19 |
| Sep 11, 2026 | 208.00 | 210.00 | 207.00 | 210.00 | 210.00 | +0.48% | 599,400 | 1.21 |
| Sep 10, 2026 | 210.00 | 210.00 | 207.00 | 209.00 | 209.00 | -0.48% | 439,900 | 0.89 |
| Sep 09, 2026 | 208.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0.00% | 888,400 | 1.83 |
| Sep 08, 2026 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | +1.94% | 867,800 | 1.81 |
| Sep 07, 2026 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | 0.00% | 492,200 | 1.04 |
