RYOHIN KEIKAKU CO.,LTD.(7453) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,711	3,755	3,617	3,695	-7	-0.19%	9,845,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,888.0	3,907.0	3,647.0	3,702.0	-240.0	-6.09%	16,543,200
Apr 17, 2026	3,869.0	4,105.0	3,663.0	3,942.0	+192.0	+5.12%	32,209,400
Apr 10, 2026	3,471.0	3,765.0	3,445.0	3,750.0	+279.0	+8.04%	23,819,200
Apr 3, 2026	3,250.0	3,538.0	3,193.0	3,471.0	+31.0	+0.90%	21,054,200
Mar 27, 2026	3,410.0	3,526.0	3,340.0	3,440.0	-76.0	-2.16%	18,437,400
Mar 19, 2026	3,750.0	3,754.0	3,498.0	3,516.0	-241.0	-6.41%	12,550,100
Mar 13, 2026	3,517.0	3,894.0	3,427.0	3,757.0	+172.0	+4.80%	24,083,800
Mar 6, 2026	3,457.0	3,635.0	3,403.0	3,585.0	-12.0	-0.33%	20,948,400
Feb 27, 2026	3,602.0	3,648.0	3,453.0	3,597.0	-23.0	-0.64%	18,106,900
Feb 20, 2026	3,516.0	3,673.0	3,474.0	3,620.0	+120.0	+3.43%	18,391,200
Feb 13, 2026	3,300.0	3,574.0	3,216.0	3,500.0	+230.0	+7.03%	25,785,200
Feb 6, 2026	3,096.0	3,372.0	3,077.0	3,270.0	+189.0	+6.13%	25,843,200
Jan 30, 2026	3,055.0	3,158.0	2,950.5	3,081.0	+47.0	+1.55%	20,563,900
Jan 23, 2026	3,126.0	3,259.0	3,024.0	3,034.0	-136.0	-4.29%	26,793,200
Jan 16, 2026	2,860.0	3,262.0	2,781.0	3,170.0	+345.5	+12.23%	42,476,300
Jan 9, 2026	2,804.5	2,933.0	2,770.0	2,824.5	+42.5	+1.53%	35,412,600
Dec 30, 2025	2,870.5	2,873.0	2,772.0	2,782.0	-83.0	-2.90%	11,813,800
Dec 26, 2025	3,037.0	3,040.0	2,810.5	2,865.0	-162.0	-5.35%	27,144,600
Dec 19, 2025	3,025.0	3,063.0	2,957.0	3,027.0	-8.0	-0.26%	19,395,900
Dec 12, 2025	2,940.0	3,145.0	2,908.0	3,035.0	+112.5	+3.85%	29,193,700