RYOHIN KEIKAKU CO.,LTD.(7453) Historical

52 Week High Aug 5, 2025

3,786.0 JPY

52 Week Low Dec 10, 2024

1,630.5 JPY

Yearly High Aug 5, 2025

3,786.0 JPY

Yearly Low Mar 11, 2025

1,655.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,060	3,065	2,966	2,966	-94	-3.06%	2,721,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	2,992.0	3,060.0	2,969.0	3,060.0	+109.0	+3.69%	5,019,900
Dec 3, 2025	2,960.0	2,982.0	2,889.0	2,951.0	-69.0	-2.28%	8,919,000
Dec 2, 2025	3,138.0	3,157.0	3,018.0	3,020.0	-119.0	-3.79%	4,255,100
Dec 1, 2025	3,051.0	3,139.0	3,038.0	3,139.0	+40.0	+1.29%	5,002,500
Nov 28, 2025	3,140.0	3,172.0	3,071.0	3,099.0	-64.0	-2.02%	4,752,000
Nov 27, 2025	3,129.0	3,233.0	3,126.0	3,163.0	+19.0	+0.60%	5,920,100
Nov 26, 2025	3,062.0	3,183.0	3,050.0	3,144.0	+112.0	+3.69%	6,941,000
Nov 25, 2025	3,062.0	3,077.0	2,975.0	3,032.0	-19.0	-0.62%	9,508,200
Nov 21, 2025	2,961.0	3,051.0	2,940.0	3,051.0	+49.0	+1.63%	8,229,700
Nov 20, 2025	2,975.0	3,071.0	2,970.0	3,002.0	+30.5	+1.03%	7,695,400
Nov 19, 2025	2,939.0	3,094.0	2,931.0	2,971.5	+33.0	+1.12%	10,034,800
Nov 18, 2025	2,993.0	3,018.0	2,905.0	2,938.5	-4.5	-0.15%	10,460,600
Nov 17, 2025	2,967.0	3,027.0	2,870.0	2,943.0	-305.0	-9.39%	15,921,100
Nov 14, 2025	3,334.0	3,344.0	3,237.0	3,248.0	-57.0	-1.72%	5,336,600
Nov 13, 2025	3,300.0	3,325.0	3,232.0	3,305.0	-35.0	-1.05%	4,996,100
Nov 12, 2025	3,388.0	3,419.0	3,317.0	3,340.0	-58.0	-1.71%	6,451,700
Nov 11, 2025	3,450.0	3,451.0	3,348.0	3,398.0	-44.0	-1.28%	6,608,300
Nov 10, 2025	3,398.0	3,445.0	3,325.0	3,442.0	+39.0	+1.15%	7,969,100
Nov 7, 2025	3,305.0	3,456.0	3,266.0	3,403.0	+158.0	+4.87%	17,739,600
Nov 6, 2025	3,300.0	3,338.0	3,150.0	3,245.0	+3.0	+0.09%	8,919,200