kabutan

RYOHIN KEIKAKU CO.,LTD.(7453) Historical

7453
TSE Prime
RYOHIN KEIKAKU CO.,LTD.
2,922.5
JPY
-137.5
(-4.49%)
Dec 5, 3:30 pm JST
18.90
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,931.5
Dec 5, 4:08 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,051 3,157 2,889 2,922 -177 -5.70% 28,313,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,965.0 3,456.0 2,870.0 3,099.0 -70.0 -2.21% 158,136,700
Oct, 2025 2,910.0 3,235.0 2,623.0 3,169.0 +224.0 +7.61% 235,965,100
Sep, 2025 3,169.0 3,268.0 2,890.0 2,945.0 -243.0 -7.62% 186,074,200
Aug, 2025 3,604.0 3,786.0 3,155.0 3,188.0 -397.0 -11.07% 361,781,100
Jul, 2025 3,499.0 3,685.0 3,208.5 3,585.0 +122.5 +3.54% 624,151,800
Jun, 2025 2,760.5 3,547.5 2,731.0 3,462.5 +692.5 +25.00% 226,143,400
May, 2025 2,454.0 2,770.0 2,314.0 2,770.0 +345.0 +14.23% 142,083,600
Apr, 2025 2,050.0 2,486.0 1,915.0 2,425.0 +394.5 +19.43% 238,113,400
Mar, 2025 1,994.5 2,142.5 1,655.0 2,030.5 +54.0 +2.73% 122,902,400
Feb, 2025 2,061.5 2,090.0 1,901.0 1,976.5 -84.5 -4.10% 75,588,600
Jan, 2025 1,808.0 2,062.5 1,755.5 2,061.0 +262.0 +14.56% 102,409,400
Dec, 2024 1,534.5 1,818.0 1,516.5 1,799.0 +264.0 +17.20% 84,518,000
Nov, 2024 1,235.0 1,555.5 1,232.5 1,535.0 +279.0 +22.21% 128,106,400
Oct, 2024 1,303.5 1,396.5 1,157.0 1,256.0 -61.0 -4.63% 157,707,200
Sep, 2024 1,378.0 1,405.0 1,238.5 1,317.0 -53.5 -3.90% 209,480,800
Aug, 2024 1,418.5 1,424.5 1,099.7 1,370.5 -50.2 -3.53% 140,950,400
Jul, 2024 1,352.5 1,463.0 1,309.0 1,420.7 +83.7 +6.26% 158,005,400
Jun, 2024 1,273.5 1,391.7 1,250.0 1,337.0 +45.8 +3.55% 96,497,600
May, 2024 1,266.0 1,300.0 1,167.0 1,291.2 +13.5 +1.06% 84,178,400
Apr, 2024 1,275.2 1,299.5 1,123.5 1,277.7 +15.7 +1.24% 153,577,400