Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Riken Keiki Co., Ltd. (7734) Historical Prices

JP:7734 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,505.003,570.003,435.003,480.003,480.00-1.97%111,9001.08
Oct 29, 20263,540.003,555.003,490.003,550.003,550.00+1.00%608,8006.38
Oct 28, 20263,530.003,545.003,490.003,515.003,515.00+1.59%107,1001.11
Oct 27, 20263,480.003,500.003,460.003,460.003,460.00+1.47%79,6000.82
Oct 26, 20263,430.003,430.003,385.003,410.003,410.00+1.19%88,5000.90
Oct 23, 20263,405.003,405.003,285.003,370.003,370.00-0.44%130,4001.33
Oct 22, 20263,475.003,485.003,380.003,385.003,385.00-1.31%80,1000.82
Oct 21, 20263,490.003,490.003,420.003,430.003,430.00+0.15%56,7000.58
Oct 20, 20263,510.003,510.003,405.003,425.003,425.00-2.42%137,0001.42
Oct 19, 20263,540.003,540.003,465.003,510.003,510.00-0.99%69,9000.73
Oct 16, 20263,520.003,545.003,485.003,545.003,545.00+2.16%63,8000.66
Oct 15, 20263,505.003,510.003,435.003,470.003,470.00-2.94%108,0001.14
Oct 14, 20263,645.003,675.003,555.003,575.003,575.00-1.52%74,5000.79
Oct 13, 20263,600.003,655.003,590.003,630.003,630.00-0.55%103,2001.10
Oct 12, 20263,650.003,660.003,540.003,650.003,650.00+0.00%00.00
Oct 09, 20263,570.003,660.003,540.003,650.003,650.00+1.96%98,4001.03
Oct 08, 20263,615.003,615.003,550.003,580.003,580.00-2.32%94,6001.00
Oct 07, 20263,670.003,690.003,610.003,665.003,665.00+0.00%78,0000.82
Oct 06, 20263,615.003,675.003,595.003,665.003,665.00+1.38%117,6001.25
Oct 05, 20263,600.003,635.003,560.003,615.003,615.00+3.43%172,8001.84
Oct 02, 20263,550.003,590.003,470.003,495.003,495.00-2.65%88,8000.95
Oct 01, 20263,520.003,610.003,485.003,590.003,590.00+1.99%132,5001.42
Sep 30, 20263,580.003,595.003,500.003,520.003,520.00-0.71%164,2001.78
Sep 29, 20263,515.003,545.003,505.003,545.003,545.00+0.71%94,3001.02
Sep 28, 20263,605.003,610.003,525.003,550.003,520.00-0.70%97,6001.06
Sep 25, 20263,600.003,610.003,535.003,575.003,544.79-0.28%84,9000.91
Sep 24, 20263,480.003,615.003,470.003,585.003,554.70+2.14%189,8002.06
Sep 23, 20263,510.003,540.003,465.003,510.003,480.34+0.00%00.00
Sep 22, 20263,510.003,540.003,465.003,510.003,480.34+0.00%00.00
Sep 21, 20263,510.003,540.003,465.003,510.003,480.34+0.00%00.00
Sep 18, 20263,530.003,540.003,465.003,510.003,480.34+0.29%164,6001.70
Sep 17, 20263,470.003,545.003,435.003,500.003,470.42+1.16%95,2000.98
Sep 16, 20263,415.003,460.003,405.003,460.003,430.76+1.91%65,6000.66
Sep 15, 20263,380.003,405.003,365.003,395.003,366.31+0.44%55,7000.55
Sep 14, 20263,380.003,390.003,320.003,380.003,351.44+0.00%59,9000.59
Sep 11, 20263,295.003,405.003,255.003,380.003,351.44-0.30%112,5001.11
Sep 10, 20263,330.003,390.003,320.003,390.003,361.35+0.89%56,3000.55
Sep 09, 20263,290.003,375.003,280.003,360.003,331.61+1.97%75,6000.73
Sep 08, 20263,375.003,415.003,285.003,295.003,267.16-3.51%65,3000.63
Sep 07, 20263,370.003,430.003,365.003,415.003,386.14+1.94%49,4000.47
Sep 04, 20263,305.003,375.003,305.003,350.003,321.69+1.36%77,9000.74
Sep 03, 20263,395.003,405.003,295.003,305.003,277.07-1.49%89,7000.85
Sep 02, 20263,350.003,410.003,340.003,355.003,326.65-1.90%98,0000.91
Sep 01, 20263,405.003,420.003,350.003,420.003,391.10-0.58%113,5001.06
Aug 31, 20263,315.003,465.003,300.003,440.003,410.93+2.53%189,2001.77
Aug 28, 20263,330.003,380.003,330.003,355.003,326.65+0.45%42,4000.39
Aug 27, 20263,320.003,370.003,305.003,340.003,311.77+0.91%67,5000.61
Aug 26, 20263,320.003,340.003,275.003,310.003,282.03-0.60%85,7000.76
Aug 25, 20263,320.003,360.003,305.003,330.003,301.86-0.45%76,7000.68
Aug 24, 20263,275.003,375.003,275.003,345.003,316.73+1.67%62,8000.56