kabutan

RIKEN VITAMIN CO.,LTD.(4526) Historical

4526
TSE Prime
RIKEN VITAMIN CO.,LTD.
2,876
JPY
-5
(-0.17%)
Mar 16, 10:50 am JST
18.03
USD
Mar 15, 9:50 pm EDT
Result
PTS
outside of trading hours
2,872
Mar 16, 10:31 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
3,285 JPY
52 Week Low Apr 7, 2025
2,204 JPY
Yearly High Feb 12, 2026
3,285 JPY
Yearly Low Apr 7, 2025
2,204 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 2,883 2,893 2,868 2,876 -5 -0.17% 39,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,952 2,997 2,878 2,881 -115 -3.84% 544,300
Mar 6, 2026 3,075 3,095 2,931 2,996 -104 -3.35% 453,500
Feb 27, 2026 3,025 3,100 3,005 3,100 +100 +3.33% 267,600
Feb 20, 2026 3,065 3,110 3,000 3,000 -60 -1.96% 337,000
Feb 13, 2026 3,260 3,285 3,040 3,060 -145 -4.52% 311,500
Feb 6, 2026 3,135 3,240 3,135 3,205 +100 +3.22% 265,500
Jan 30, 2026 3,120 3,125 3,065 3,105 -25 -0.80% 242,800
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