Canada markets closed

Riken Keiki Co., Ltd. (7734.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,735.00-60.00 (-1.58%)
As of 10:20AM JST. Market open.
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 20243,805.003,805.003,700.003,735.003,735.0022,000
May 15, 20243,790.003,895.003,780.003,795.003,795.0083,100
May 14, 20243,860.004,060.003,800.003,855.003,855.0095,500
May 13, 20243,855.003,855.003,735.003,815.003,815.0059,900
May 10, 20243,905.003,965.003,840.003,870.003,870.0078,400
May 09, 20243,915.003,945.003,850.003,920.003,920.0047,200
May 08, 20243,815.003,895.003,790.003,880.003,880.0071,700
May 07, 20243,880.003,905.003,780.003,800.003,800.0074,300
May 02, 20243,875.003,935.003,855.003,860.003,860.0056,400
May 01, 20243,860.003,945.003,840.003,930.003,930.00102,000
Apr 30, 20243,895.003,900.003,820.003,900.003,900.0076,800
Apr 26, 20243,750.003,895.003,725.003,870.003,870.0099,300
Apr 25, 20243,740.003,805.003,675.003,685.003,685.0059,000
Apr 24, 20243,655.003,770.003,655.003,745.003,745.0073,100
Apr 23, 20243,580.003,640.003,565.003,640.003,640.0044,900
Apr 22, 20243,560.003,595.003,525.003,555.003,555.0069,100
Apr 19, 20243,560.003,565.003,490.003,540.003,540.00103,600
Apr 18, 20243,550.003,640.003,530.003,625.003,625.0058,400
Apr 17, 20243,545.003,565.003,475.003,530.003,530.0076,500
Apr 16, 20243,560.003,590.003,535.003,550.003,550.0079,500
Apr 15, 20243,600.003,615.003,570.003,595.003,595.0062,500
Apr 12, 20243,615.003,660.003,605.003,620.003,620.0066,400
Apr 11, 20243,610.003,655.003,575.003,615.003,615.0090,900
Apr 10, 20243,690.003,740.003,640.003,650.003,650.0051,200
Apr 09, 20243,650.003,740.003,630.003,740.003,740.0060,500
Apr 08, 20243,650.003,665.003,620.003,630.003,630.0068,700
Apr 05, 20243,605.003,680.003,605.003,635.003,635.00179,100
Apr 04, 20243,750.003,750.003,640.003,665.003,665.00114,100
Apr 03, 20243,725.003,750.003,655.003,700.003,700.0086,800
Apr 02, 20243,700.003,750.003,685.003,725.003,725.0081,900
Apr 01, 20243,770.003,790.003,680.003,760.003,760.0098,000
Mar 29, 20243,800.003,875.003,790.003,815.003,815.0044,000
Mar 28, 20243,805.003,860.003,775.003,800.003,800.0064,300
Mar 28, 202420 Dividend
Mar 28, 20242:1 Stock Split
Mar 27, 20243,800.003,800.003,735.003,765.003,745.0079,600
Mar 26, 20243,710.003,770.003,710.003,750.003,730.0863,400
Mar 25, 20243,705.003,755.003,670.003,730.003,710.19139,800
Mar 22, 20243,875.003,875.003,705.003,720.003,700.24123,200
Mar 21, 20243,875.003,950.003,840.003,870.003,849.44152,200
Mar 19, 20243,750.003,815.003,710.003,770.003,749.9769,800
Mar 18, 20243,725.003,800.003,690.003,790.003,769.8791,000
Mar 15, 20243,700.003,740.003,655.003,680.003,660.45139,400
Mar 14, 20243,715.003,735.003,680.003,730.003,710.1990,200
Mar 13, 20243,815.003,840.003,700.003,715.003,695.2793,200
Mar 12, 20243,730.003,815.003,690.003,810.003,789.76139,600
Mar 11, 20243,800.003,805.003,635.003,710.003,690.29216,200
Mar 08, 20243,810.004,025.003,810.003,925.003,904.15249,400
Mar 07, 20243,940.003,985.003,845.003,885.003,864.36277,000
Mar 06, 20243,815.003,905.003,790.003,905.003,884.26169,800
Mar 05, 20243,865.003,880.003,785.003,855.003,834.52114,400
Mar 04, 20243,905.003,960.003,835.003,850.003,829.55202,000
Mar 01, 20243,810.003,895.003,785.003,870.003,849.44150,800
Feb 29, 20243,825.003,855.003,770.003,835.003,814.63181,600
Feb 28, 20243,915.003,935.003,835.003,850.003,829.55133,000
Feb 27, 20243,930.003,985.003,885.003,940.003,919.07173,400
Feb 26, 20243,950.003,960.003,840.003,860.003,839.50213,800
Feb 22, 20243,900.003,980.003,865.003,950.003,929.02170,000
Feb 21, 20243,850.003,900.003,830.003,855.003,834.52110,600
Feb 20, 20243,880.003,960.003,835.003,915.003,894.20130,600
Feb 19, 20243,945.003,955.003,880.003,950.003,929.02114,600
Feb 16, 20244,000.004,045.003,910.003,955.003,933.99172,200
Feb 15, 20244,025.004,090.003,950.003,950.003,929.0286,200
Feb 14, 20244,155.004,155.003,975.004,025.004,003.6298,000
Feb 13, 20244,140.004,235.004,090.004,200.004,177.69172,200
Feb 09, 20243,925.004,090.003,910.004,065.004,043.41146,000
Feb 08, 20243,965.004,020.003,935.004,010.003,988.70103,400
Feb 07, 20243,815.003,965.003,810.003,965.003,943.94139,600
Feb 06, 20243,815.003,900.003,815.003,845.003,824.5787,000
Feb 05, 20243,885.003,885.003,830.003,865.003,844.47111,400
Feb 02, 20243,815.003,845.003,760.003,815.003,794.7399,000
Feb 01, 20243,670.003,815.003,670.003,810.003,789.76106,600
Jan 31, 20243,640.003,685.003,605.003,685.003,665.4376,200
Jan 30, 20243,640.003,710.003,600.003,640.003,620.66308,600
Jan 29, 20243,655.003,655.003,530.003,570.003,551.04271,800
Jan 26, 20243,660.003,700.003,595.003,615.003,595.8090,400
Jan 25, 20243,735.003,780.003,690.003,730.003,710.19135,000
Jan 24, 20243,825.003,855.003,695.003,725.003,705.21148,200
Jan 23, 20243,810.003,880.003,785.003,830.003,809.65155,800
Jan 22, 20243,675.003,785.003,665.003,785.003,764.89137,400
Jan 19, 20243,550.003,635.003,550.003,605.003,585.85167,200
Jan 18, 20243,480.003,615.003,465.003,515.003,496.33118,800
Jan 17, 20243,535.003,600.003,480.003,480.003,461.51119,400
Jan 16, 20243,340.003,540.003,320.003,505.003,486.38143,200
Jan 15, 20243,340.003,385.003,320.003,385.003,367.0212,000
Jan 12, 20243,320.003,355.003,290.003,335.003,317.2896,800
Jan 11, 20243,335.003,355.003,285.003,320.003,302.36110,200
Jan 10, 20243,385.003,415.003,330.003,335.003,317.2888,600
Jan 09, 20243,385.003,430.003,365.003,400.003,381.94112,000
Jan 05, 20243,375.003,375.003,310.003,310.003,292.42100,800
Jan 04, 20243,295.003,395.003,285.003,370.003,352.10162,000
Dec 29, 20233,460.003,465.003,415.003,445.003,426.7069,400
Dec 28, 20233,415.003,450.003,395.003,435.003,416.7570,800
Dec 27, 20233,385.003,430.003,360.003,425.003,406.8176,400
Dec 26, 20233,345.003,365.003,300.003,355.003,337.1879,800
Dec 25, 20233,450.003,450.003,325.003,330.003,312.3170,600
Dec 22, 20233,480.003,495.003,430.003,455.003,436.6577,200
Dec 21, 20233,455.003,505.003,405.003,445.003,426.7085,600
Dec 20, 20233,470.003,545.003,440.003,515.003,496.33104,800
Dec 19, 20233,385.003,440.003,365.003,430.003,411.7895,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...