kabutan

RIKEN TECHNOS CORPORATION(4220) Historical

4220
TSE Prime
RIKEN TECHNOS CORPORATION
1,428
JPY
-15
(-1.04%)
Dec 5, 3:30 pm JST
9.23
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,432.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
1,487 JPY
52 Week Low Apr 7, 2025
840 JPY
Yearly High Dec 1, 2025
1,487 JPY
Yearly Low Apr 7, 2025
840 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,480 1,487 1,412 1,428 -51 -3.45% 328,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,408 1,486 1,393 1,479 +80 +5.72% 270,300
Nov 21, 2025 1,375 1,399 1,326 1,399 +24 +1.75% 303,100
Nov 14, 2025 1,331 1,391 1,320 1,375 +47 +3.54% 448,200
Nov 7, 2025 1,406 1,426 1,281 1,328 -71 -5.08% 459,200
Oct 31, 2025 1,295 1,415 1,240 1,399 +119 +9.30% 600,000
Oct 24, 2025 1,241 1,284 1,239 1,280 +43 +3.48% 206,100
Oct 17, 2025 1,192 1,242 1,191 1,237 +17 +1.39% 173,100
Oct 10, 2025 1,255 1,293 1,220 1,220 -7 -0.57% 392,700
Oct 3, 2025 1,275 1,275 1,193 1,227 -54 -4.22% 318,600
Sep 26, 2025 1,265 1,286 1,241 1,281 +19 +1.51% 284,200
Sep 19, 2025 1,245 1,283 1,233 1,262 +27 +2.19% 361,000
Sep 12, 2025 1,220 1,255 1,219 1,235 +20 +1.65% 341,400
Sep 5, 2025 1,178 1,217 1,173 1,215 +37 +3.14% 365,800
Aug 29, 2025 1,220 1,223 1,160 1,178 -41 -3.36% 285,600
Aug 22, 2025 1,199 1,226 1,195 1,219 +24 +2.01% 277,500
Aug 15, 2025 1,184 1,201 1,175 1,195 +10 +0.84% 259,900
Aug 8, 2025 1,146 1,188 1,140 1,185 +10 +0.85% 352,800
Aug 1, 2025 1,122 1,198 1,090 1,175 +52 +4.63% 703,300
Jul 25, 2025 1,088 1,131 1,086 1,123 +34 +3.12% 307,300
Jul 18, 2025 1,108 1,121 1,079 1,089 -19 -1.71% 294,300