kabutan

RIKEN VITAMIN CO.,LTD.(4526) Historical

4526
TSE Prime
RIKEN VITAMIN CO.,LTD.
2,824
JPY
-36
(-1.26%)
Dec 5, 3:30 pm JST
18.26
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,956 2,969 2,824 2,824 -132 -4.47% 312,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,915 2,969 2,888 2,956 +41 +1.41% 591,100
Nov 21, 2025 2,846 2,922 2,836 2,915 +70 +2.46% 391,200
Nov 14, 2025 2,858 2,873 2,796 2,845 -7 -0.25% 309,800
Nov 7, 2025 2,797 2,852 2,776 2,852 +54 +1.93% 209,800
Oct 31, 2025 2,855 2,885 2,770 2,798 -52 -1.82% 453,200
Oct 24, 2025 2,855 2,869 2,832 2,850 +17 +0.60% 266,200
Oct 17, 2025 2,785 2,849 2,780 2,833 +28 +1.00% 243,200
Oct 10, 2025 2,863 2,929 2,791 2,805 -18 -0.64% 328,000
Oct 3, 2025 2,965 2,965 2,814 2,823 -187 -6.21% 371,700
Sep 26, 2025 2,968 3,020 2,911 3,010 +27 +0.91% 1,087,700
Sep 19, 2025 2,955 2,992 2,943 2,983 +17 +0.57% 414,600
Sep 12, 2025 2,990 3,025 2,957 2,966 -11 -0.37% 303,000
Sep 5, 2025 2,920 2,987 2,913 2,977 +55 +1.88% 294,200
Aug 29, 2025 2,945 2,945 2,891 2,922 -23 -0.78% 235,900
Aug 22, 2025 2,900 2,945 2,862 2,945 +41 +1.41% 274,200
Aug 15, 2025 2,892 2,940 2,851 2,904 -13 -0.45% 267,800
Aug 8, 2025 2,880 2,937 2,860 2,917 +10 +0.34% 243,600
Aug 1, 2025 2,830 2,911 2,810 2,907 +84 +2.98% 223,300
Jul 25, 2025 2,757 2,832 2,719 2,823 +66 +2.39% 264,300
Jul 18, 2025 2,740 2,768 2,716 2,757 +36 +1.32% 171,500