RYOHIN KEIKAKU CO.,LTD.(7453) Historical

52 Week High Aug 5, 2025

3,786.0 JPY

52 Week Low Mar 11, 2025

1,655.0 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
Jan 29, 2026	3,002	3,010	2,950	2,998	-37	-1.20%	4,464,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,039.0	3,046.0	2,995.0	3,035.0	-31.0	-1.01%	3,220,500
Jan 27, 2026	3,116.0	3,158.0	3,042.0	3,066.0	+29.0	+0.95%	5,212,900
Jan 26, 2026	3,055.0	3,113.0	3,034.0	3,037.0	+3.0	+0.10%	3,758,600
Jan 23, 2026	3,061.0	3,099.0	3,024.0	3,034.0	-17.0	-0.56%	3,216,100
Jan 22, 2026	3,146.0	3,149.0	3,051.0	3,051.0	-83.0	-2.65%	4,369,200
Jan 21, 2026	3,199.0	3,258.0	3,101.0	3,134.0	-96.0	-2.97%	4,868,600
Jan 20, 2026	3,200.0	3,259.0	3,172.0	3,230.0	+95.0	+3.03%	6,956,900
Jan 19, 2026	3,126.0	3,174.0	3,043.0	3,135.0	-35.0	-1.10%	7,382,400
Jan 16, 2026	3,230.0	3,236.0	3,106.0	3,170.0	-64.0	-1.98%	7,001,300
Jan 15, 2026	3,200.0	3,262.0	3,125.0	3,234.0	+340.5	+11.77%	19,560,900
Jan 14, 2026	2,808.0	2,893.5	2,791.0	2,893.5	+77.0	+2.73%	8,223,800
Jan 13, 2026	2,860.0	2,868.0	2,781.0	2,816.5	-8.0	-0.28%	7,690,300
Jan 9, 2026	2,794.5	2,843.5	2,778.0	2,824.5	+48.0	+1.73%	5,675,700
Jan 8, 2026	2,807.5	2,810.5	2,770.0	2,776.5	-28.5	-1.02%	4,602,400
Jan 7, 2026	2,787.0	2,840.0	2,775.5	2,805.0	-120.5	-4.12%	10,324,600
Jan 6, 2026	2,875.0	2,933.0	2,825.0	2,925.5	+75.5	+2.65%	7,021,100
Jan 5, 2026	2,804.5	2,865.0	2,804.5	2,850.0	+68.0	+2.44%	7,788,800
Dec 30, 2025	2,800.0	2,815.0	2,772.0	2,782.0	-26.5	-0.94%	5,441,900
Dec 29, 2025	2,870.5	2,873.0	2,803.5	2,808.5	-56.5	-1.97%	6,371,900
Dec 26, 2025	2,832.0	2,867.5	2,810.5	2,865.0	+28.0	+0.99%	7,731,500