RYOHIN KEIKAKU CO.,LTD.(7453) Historical

52 Week High Aug 5, 2025

3,786.0 JPY

52 Week Low Mar 11, 2025

1,655.0 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
Jan 29, 2026	3,055	3,158	2,950	2,998	-36	-1.17%	21,120,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	3,051.0	3,157.0	2,889.0	2,922.5	-176.5	-5.70%	28,313,400
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