RIKEN VITAMIN CO.,LTD.(4526) Historical

52 Week High Jan 19, 2026

3,135 JPY

52 Week Low Apr 7, 2025

2,204 JPY

Yearly High Jan 19, 2026

3,135 JPY

Yearly Low Apr 7, 2025

2,204 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,095	3,095	3,065	3,085	-10	-0.32%	51,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,100	3,100	3,065	3,095	-20	-0.64%	59,100
Jan 27, 2026	3,100	3,125	3,095	3,115	+15	+0.48%	30,200
Jan 26, 2026	3,120	3,120	3,080	3,100	-30	-0.96%	62,500
Jan 23, 2026	3,120	3,130	3,100	3,130	+25	+0.81%	36,700
Jan 22, 2026	3,085	3,115	3,070	3,105	+30	+0.98%	31,700
Jan 21, 2026	3,100	3,100	3,050	3,075	-50	-1.60%	55,000
Jan 20, 2026	3,130	3,135	3,110	3,125	0	0.00%	40,400
Jan 19, 2026	3,055	3,135	3,055	3,125	+80	+2.63%	63,800
Jan 16, 2026	3,035	3,045	3,015	3,045	0	0.00%	26,700
Jan 15, 2026	3,045	3,080	3,040	3,045	0	0.00%	55,100
Jan 14, 2026	3,020	3,050	3,015	3,045	+35	+1.16%	40,300
Jan 13, 2026	3,000	3,040	2,992	3,010	+20	+0.67%	84,600
Jan 9, 2026	3,005	3,020	2,983	2,990	+1	+0.03%	42,100
Jan 8, 2026	3,005	3,015	2,989	2,989	-16	-0.53%	42,300
Jan 7, 2026	3,000	3,010	2,985	3,005	0	0.00%	35,800
Jan 6, 2026	2,990	3,010	2,979	3,005	+31	+1.04%	56,500
Jan 5, 2026	2,973	2,985	2,962	2,974	+7	+0.24%	45,600
Dec 30, 2025	2,981	2,984	2,962	2,967	-13	-0.44%	28,600
Dec 29, 2025	2,992	2,997	2,962	2,980	-2	-0.07%	49,700
Dec 26, 2025	2,990	2,997	2,967	2,982	-8	-0.27%	37,900