Singapore markets close in 59 minutes

Riken Keiki Co., Ltd. (7734.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,165.00-45.00 (-1.07%)
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20244,215.004,240.004,145.004,165.004,165.0067,600
03 Jul 20244,045.004,220.003,980.004,210.004,210.0093,600
02 Jul 20244,050.004,105.004,035.004,045.004,045.0052,600
01 Jul 20244,225.004,290.004,105.004,105.004,105.0091,500
28 Jun 20244,200.004,245.004,115.004,220.004,220.00107,300
27 Jun 20243,915.004,195.003,915.004,175.004,175.00108,500
26 Jun 20243,895.003,985.003,880.003,935.003,935.0065,700
25 Jun 20243,845.003,950.003,825.003,920.003,920.0066,300
24 Jun 20244,000.004,010.003,855.003,855.003,855.0056,800
21 Jun 20244,085.004,120.003,965.004,020.004,020.00246,600
20 Jun 20244,050.004,085.003,945.004,065.004,065.0066,100
19 Jun 20244,020.004,135.003,985.004,055.004,055.0080,200
18 Jun 20243,805.004,050.003,805.004,020.004,020.0088,300
17 Jun 20243,800.003,835.003,745.003,805.003,805.00103,200
14 Jun 20243,795.004,030.003,795.003,905.003,905.00123,100
13 Jun 20243,925.003,945.003,765.003,790.003,790.00129,200
12 Jun 20243,830.003,890.003,820.003,860.003,860.0049,600
11 Jun 20243,815.003,845.003,815.003,840.003,840.0039,100
10 Jun 20243,805.003,845.003,800.003,815.003,815.0036,500
07 Jun 20243,800.003,810.003,765.003,780.003,780.0054,700
06 Jun 20243,850.003,850.003,785.003,820.003,820.0032,600
05 Jun 20243,795.003,860.003,785.003,830.003,830.0047,800
04 Jun 20243,970.003,975.003,790.003,835.003,835.0071,400
03 Jun 20243,965.004,010.003,940.003,970.003,970.0038,400
31 May 20243,950.003,995.003,850.003,965.003,965.00116,500
30 May 20243,845.003,945.003,840.003,935.003,935.0055,300
29 May 20243,850.003,925.003,835.003,905.003,905.0071,200
28 May 20243,900.003,925.003,835.003,870.003,870.0055,100
27 May 20243,845.003,890.003,815.003,890.003,890.0044,800
24 May 20243,595.003,860.003,595.003,835.003,835.0096,400
23 May 20243,600.003,695.003,580.003,630.003,630.0048,300
22 May 20243,575.003,625.003,560.003,600.003,600.0040,300
21 May 20243,715.003,730.003,600.003,600.003,600.0041,800
20 May 20243,660.003,700.003,625.003,690.003,690.0075,800
17 May 20243,730.003,750.003,670.003,670.003,670.0053,800
16 May 20243,805.003,805.003,700.003,755.003,755.0079,600
15 May 20243,790.003,895.003,780.003,795.003,795.0083,100
14 May 20243,860.004,060.003,800.003,855.003,855.0095,500
13 May 20243,855.003,855.003,735.003,815.003,815.0059,900
10 May 20243,905.003,965.003,840.003,870.003,870.0078,400
09 May 20243,915.003,945.003,850.003,920.003,920.0047,200
08 May 20243,815.003,895.003,790.003,880.003,880.0071,700
07 May 20243,880.003,905.003,780.003,800.003,800.0074,300
02 May 20243,875.003,935.003,855.003,860.003,860.0056,400
01 May 20243,860.003,945.003,840.003,930.003,930.00102,000
30 Apr 20243,895.003,900.003,820.003,900.003,900.0076,800
26 Apr 20243,750.003,895.003,725.003,870.003,870.0099,300
25 Apr 20243,740.003,805.003,675.003,685.003,685.0059,000
24 Apr 20243,655.003,770.003,655.003,745.003,745.0073,100
23 Apr 20243,580.003,640.003,565.003,640.003,640.0044,900
22 Apr 20243,560.003,595.003,525.003,555.003,555.0069,100
19 Apr 20243,560.003,565.003,490.003,540.003,540.00103,600
18 Apr 20243,550.003,640.003,530.003,625.003,625.0058,400
17 Apr 20243,545.003,565.003,475.003,530.003,530.0076,500
16 Apr 20243,560.003,590.003,535.003,550.003,550.0079,500
15 Apr 20243,600.003,615.003,570.003,595.003,595.0062,500
12 Apr 20243,615.003,660.003,605.003,620.003,620.0066,400
11 Apr 20243,610.003,655.003,575.003,615.003,615.0090,900
10 Apr 20243,690.003,740.003,640.003,650.003,650.0051,200
09 Apr 20243,650.003,740.003,630.003,740.003,740.0060,500
08 Apr 20243,650.003,665.003,620.003,630.003,630.0068,700
05 Apr 20243,605.003,680.003,605.003,635.003,635.00179,100
04 Apr 20243,750.003,750.003,640.003,665.003,665.00114,100
03 Apr 20243,725.003,750.003,655.003,700.003,700.0086,800
02 Apr 20243,700.003,750.003,685.003,725.003,725.0081,900
01 Apr 20243,770.003,790.003,680.003,760.003,760.0098,000
29 Mar 20243,800.003,875.003,790.003,815.003,815.0044,000
28 Mar 20243,805.003,860.003,775.003,800.003,800.0064,300
28 Mar 202420 Dividend
28 Mar 20242:1 Stock split
27 Mar 20243,800.003,800.003,735.003,765.003,745.0079,600
26 Mar 20243,710.003,770.003,710.003,750.003,730.0863,400
25 Mar 20243,705.003,755.003,670.003,730.003,710.19139,800
22 Mar 20243,875.003,875.003,705.003,720.003,700.24123,200
21 Mar 20243,875.003,950.003,840.003,870.003,849.44152,200
19 Mar 20243,750.003,815.003,710.003,770.003,749.9769,800
18 Mar 20243,725.003,800.003,690.003,790.003,769.8791,000
15 Mar 20243,700.003,740.003,655.003,680.003,660.45139,400
14 Mar 20243,715.003,735.003,680.003,730.003,710.1990,200
13 Mar 20243,815.003,840.003,700.003,715.003,695.2793,200
12 Mar 20243,730.003,815.003,690.003,810.003,789.76139,600
11 Mar 20243,800.003,805.003,635.003,710.003,690.29216,200
08 Mar 20243,810.004,025.003,810.003,925.003,904.15249,400
07 Mar 20243,940.003,985.003,845.003,885.003,864.36277,000
06 Mar 20243,815.003,905.003,790.003,905.003,884.26169,800
05 Mar 20243,865.003,880.003,785.003,855.003,834.52114,400
04 Mar 20243,905.003,960.003,835.003,850.003,829.55202,000
01 Mar 20243,810.003,895.003,785.003,870.003,849.44150,800
29 Feb 20243,825.003,855.003,770.003,835.003,814.63181,600
28 Feb 20243,915.003,935.003,835.003,850.003,829.55133,000
27 Feb 20243,930.003,985.003,885.003,940.003,919.07173,400
26 Feb 20243,950.003,960.003,840.003,860.003,839.50213,800
22 Feb 20243,900.003,980.003,865.003,950.003,929.02170,000
21 Feb 20243,850.003,900.003,830.003,855.003,834.52110,600
20 Feb 20243,880.003,960.003,835.003,915.003,894.20130,600
19 Feb 20243,945.003,955.003,880.003,950.003,929.02114,600
16 Feb 20244,000.004,045.003,910.003,955.003,933.99172,200
15 Feb 20244,025.004,090.003,950.003,950.003,929.0286,200
14 Feb 20244,155.004,155.003,975.004,025.004,003.6298,000
13 Feb 20244,140.004,235.004,090.004,200.004,177.69172,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...