RYOHIN KEIKAKU CO.,LTD.(7453) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,051	3,157	2,889	2,922	-177	-5.70%	28,313,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	3,062.0	3,233.0	2,975.0	3,099.0	+48.0	+1.57%	27,121,300
Nov 21, 2025	2,967.0	3,094.0	2,870.0	3,051.0	-197.0	-6.07%	52,341,600
Nov 14, 2025	3,398.0	3,451.0	3,232.0	3,248.0	-155.0	-4.55%	31,361,800
Nov 7, 2025	2,965.0	3,456.0	2,936.0	3,403.0	+234.0	+7.38%	47,312,000
Oct 31, 2025	3,080.0	3,169.0	2,845.0	3,169.0	+73.0	+2.36%	38,377,700
Oct 24, 2025	2,941.0	3,207.0	2,924.0	3,096.0	-35.0	-1.12%	52,270,400
Oct 17, 2025	3,038.0	3,235.0	3,000.0	3,131.0	+343.0	+12.30%	58,589,600
Oct 10, 2025	2,716.5	2,842.0	2,623.0	2,788.0	+98.0	+3.64%	56,305,900
Oct 3, 2025	3,033.0	3,044.0	2,652.0	2,690.0	-323.0	-10.72%	40,720,900
Sep 26, 2025	3,082.0	3,086.0	2,890.0	3,013.0	-39.0	-1.28%	27,910,800
Sep 19, 2025	3,240.0	3,268.0	3,033.0	3,052.0	-191.0	-5.89%	26,113,800
Sep 12, 2025	3,100.0	3,254.0	3,026.0	3,243.0	+139.0	+4.48%	46,473,000
Sep 5, 2025	3,169.0	3,268.0	2,928.0	3,104.0	-84.0	-2.63%	75,277,200
Aug 29, 2025	3,488.5	3,492.0	3,155.0	3,188.0	-291.0	-8.36%	99,155,300
Aug 22, 2025	3,585.5	3,681.5	3,443.0	3,479.0	-121.0	-3.36%	56,310,000
Aug 15, 2025	3,617.5	3,784.5	3,536.5	3,600.0	-8.5	-0.24%	67,618,600
Aug 8, 2025	3,642.0	3,786.0	3,554.5	3,608.5	-87.0	-2.35%	115,091,800
Aug 1, 2025	3,632.5	3,718.0	3,461.5	3,695.5	+114.0	+3.18%	123,924,800
Jul 25, 2025	3,450.0	3,654.5	3,364.0	3,581.5	+181.5	+5.34%	112,097,600
Jul 18, 2025	3,493.5	3,599.0	3,208.5	3,400.0	-89.5	-2.56%	187,313,000