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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 3,441 4,105 3,330 3,695 +361 +10.83% 94,352,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,457.0 3,894.0 3,193.0 3,334.0 -263.0 -7.31% 85,139,100
Feb, 2026 3,096.0 3,673.0 3,077.0 3,597.0 +516.0 +16.75% 88,126,500
Jan, 2026 2,804.5 3,262.0 2,770.0 3,081.0 +299.0 +10.75% 125,246,000
Dec, 2025 3,051.0 3,157.0 2,772.0 2,782.0 -317.0 -10.23% 115,861,400
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