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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 30, 2026	3,120	3,125	3,065	3,100	-30	-0.96%	205,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,055	3,135	3,050	3,130	+85	+2.79%	227,600
Jan 16, 2026	3,000	3,080	2,992	3,045	+55	+1.84%	206,700
Jan 9, 2026	2,973	3,020	2,962	2,990	+23	+0.78%	222,300
Dec 30, 2025	2,992	2,997	2,962	2,967	-15	-0.50%	78,300
Dec 26, 2025	2,973	3,000	2,942	2,982	+16	+0.54%	352,400
Dec 19, 2025	2,864	2,968	2,864	2,966	+102	+3.56%	293,500
Dec 12, 2025	2,825	2,874	2,823	2,864	+40	+1.42%	232,400
Dec 5, 2025	2,956	2,969	2,824	2,824	-132	-4.47%	312,700
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