kabutan

RYOHIN KEIKAKU CO.,LTD.(7453) Historical

7453
TSE Prime
RYOHIN KEIKAKU CO.,LTD.
7,217
JPY
-133
(-1.81%)
Aug 8, 3:30 pm JST
48.97
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
7,239
Aug 8, 11:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 5, 2025
7,572 JPY
52 Week Low Oct 25, 2024
2,314 JPY
Yearly High Aug 5, 2025
7,572 JPY
Yearly Low Mar 11, 2025
3,310 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 7,284 7,572 7,109 7,217 -174 -2.35% 66,373,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 7,284 7,572 7,109 7,217 -174 -2.35% 57,545,900
Aug 1, 2025 7,265 7,436 6,923 7,391 +228 +3.18% 61,962,400
Jul 25, 2025 6,900 7,309 6,728 7,163 +363 +5.34% 56,048,800
Jul 18, 2025 6,987 7,198 6,417 6,800 -179 -2.56% 93,656,500
Jul 11, 2025 7,020 7,320 6,938 6,979 +59 +0.85% 57,405,800
Jul 4, 2025 6,871 7,174 6,488 6,920 -31 -0.45% 63,066,400
Jun 27, 2025 6,564 6,954 6,402 6,951 +347 +5.25% 27,815,000
Jun 20, 2025 6,235 6,761 6,226 6,604 +347 +5.55% 26,344,400
Jun 13, 2025 6,180 6,420 6,058 6,257 +102 +1.66% 27,899,700
Jun 6, 2025 5,521 6,165 5,462 6,155 +615 +11.10% 22,751,300
May 30, 2025 5,358 5,540 5,286 5,540 +250 +4.73% 14,528,600
May 23, 2025 5,264 5,325 5,121 5,290 +76 +1.46% 12,533,100
May 16, 2025 4,937 5,250 4,758 5,214 +294 +5.98% 19,277,300
May 9, 2025 4,996 5,171 4,865 4,920 +151 +3.17% 16,124,600
May 2, 2025 4,607 4,948 4,585 4,769 +143 +3.09% 22,962,100
Apr 25, 2025 4,875 4,972 4,516 4,626 -284 -5.78% 26,913,800
Apr 18, 2025 4,134 4,945 4,070 4,910 +496 +11.24% 40,304,900
Apr 11, 2025 3,830 4,495 3,830 4,414 +235 +5.62% 23,241,900
Apr 4, 2025 3,994 4,303 3,981 4,179 +45 +1.09% 17,299,600
Mar 28, 2025 3,977 4,285 3,963 4,134 +180 +4.55% 12,929,700