RIKEN VITAMIN CO.,LTD.(4526) Historical

52 Week High Sep 9, 2025

3,025 JPY

52 Week Low Apr 7, 2025

2,204 JPY

Yearly High Sep 9, 2025

3,025 JPY

Yearly Low Apr 7, 2025

2,204 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	2,854	2,868	2,839	2,864	+41	+1.45%	51,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	2,866	2,874	2,823	2,823	-43	-1.50%	56,800
Dec 10, 2025	2,864	2,870	2,856	2,866	+5	+0.17%	36,000
Dec 9, 2025	2,860	2,866	2,842	2,861	-1	-0.03%	47,100
Dec 8, 2025	2,825	2,863	2,825	2,862	+38	+1.35%	41,200
Dec 5, 2025	2,853	2,853	2,824	2,824	-36	-1.26%	51,100
Dec 4, 2025	2,862	2,872	2,857	2,860	-1	-0.03%	47,600
Dec 3, 2025	2,908	2,910	2,848	2,861	-21	-0.73%	72,600
Dec 2, 2025	2,904	2,905	2,873	2,882	-22	-0.76%	51,200
Dec 1, 2025	2,956	2,969	2,894	2,904	-52	-1.76%	90,200
Nov 28, 2025	2,924	2,969	2,924	2,956	+47	+1.62%	160,500
Nov 27, 2025	2,893	2,919	2,888	2,909	+4	+0.14%	180,900
Nov 26, 2025	2,944	2,944	2,905	2,905	-5	-0.17%	141,900
Nov 25, 2025	2,915	2,931	2,906	2,910	-5	-0.17%	107,800
Nov 21, 2025	2,876	2,922	2,876	2,915	+46	+1.60%	113,100
Nov 20, 2025	2,852	2,871	2,844	2,869	+14	+0.49%	68,200
Nov 19, 2025	2,856	2,882	2,849	2,855	-8	-0.28%	78,300
Nov 18, 2025	2,860	2,871	2,852	2,863	+3	+0.10%	64,500
Nov 17, 2025	2,846	2,866	2,836	2,860	+15	+0.53%	67,100
Nov 14, 2025	2,808	2,845	2,796	2,845	-10	-0.35%	104,800
Nov 13, 2025	2,864	2,873	2,846	2,855	+5	+0.18%	45,400