kabutan

RYOHIN KEIKAKU CO.,LTD.(7453) Historical

7453
TSE Prime
RYOHIN KEIKAKU CO.,LTD.
3,695.0
JPY
+78.0
(+2.16%)
Apr 28, 3:30 pm JST
23.20
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
3,640
Apr 28, 11:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 17, 2026
4,105.0 JPY
52 Week Low May 2, 2025
2,314.0 JPY
Yearly High Apr 17, 2026
4,105.0 JPY
Yearly Low Jan 8, 2026
2,770.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,692 3,755 3,660 3,695 +78 +2.16% 2,845,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 3,711.0 3,733.0 3,617.0 3,617.0 -85.0 -2.30% 4,154,800
Apr 24, 2026 3,798.0 3,825.0 3,688.0 3,702.0 -77.0 -2.04% 2,611,300
Apr 23, 2026 3,651.0 3,779.0 3,647.0 3,779.0 +27.0 +0.72% 3,598,900
Apr 22, 2026 3,715.0 3,805.0 3,651.0 3,752.0 -33.0 -0.87% 3,440,800
Apr 21, 2026 3,863.0 3,865.0 3,760.0 3,785.0 -71.0 -1.84% 2,766,300
Apr 20, 2026 3,888.0 3,907.0 3,788.0 3,856.0 -86.0 -2.18% 4,125,900
Apr 17, 2026 4,037.0 4,105.0 3,893.0 3,942.0 -74.0 -1.84% 4,601,700
Apr 16, 2026 3,948.0 4,048.0 3,901.0 4,016.0 +106.0 +2.71% 5,427,400
Apr 15, 2026 3,870.0 3,911.0 3,753.0 3,910.0 +134.0 +3.55% 4,928,100
Apr 14, 2026 3,770.0 3,855.0 3,663.0 3,776.0 -28.0 -0.74% 6,541,400
Apr 13, 2026 3,869.0 3,922.0 3,730.0 3,804.0 +54.0 +1.44% 10,710,800
Apr 10, 2026 3,609.0 3,762.0 3,597.0 3,750.0 +146.0 +4.05% 6,730,500
Apr 9, 2026 3,638.0 3,765.0 3,597.0 3,604.0 -35.0 -0.96% 5,376,300
Apr 8, 2026 3,687.0 3,687.0 3,565.0 3,639.0 +107.0 +3.03% 4,871,700
Apr 7, 2026 3,587.0 3,607.0 3,528.0 3,532.0 -51.0 -1.42% 2,947,300
Apr 6, 2026 3,471.0 3,603.0 3,445.0 3,583.0 +112.0 +3.23% 3,893,400
Apr 3, 2026 3,399.0 3,504.0 3,389.0 3,471.0 +138.0 +4.14% 4,401,600
Apr 2, 2026 3,500.0 3,538.0 3,330.0 3,333.0 -164.0 -4.69% 4,030,300
Apr 1, 2026 3,441.0 3,497.0 3,373.0 3,497.0 +163.0 +4.89% 3,502,900
Mar 31, 2026 3,290.0 3,350.0 3,229.0 3,334.0 +22.0 +0.66% 3,940,100