Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,866.13 +2,624.87 (+4.43%) CMC Crypto 200
1,339.66 +62.68 (+4.91%)
Ryohin Keikaku Co., Ltd. (RYKKY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 01 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 30 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 29 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 26 Apr 2024 | 15.69 | 15.75 | 15.69 | 15.75 | 15.75 | 500 |
| 25 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 24 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 600 |
| 23 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1,000 |
| 22 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 100 |
| 19 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 18 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1,200 |
| 17 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 16 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 300 |
| 15 Apr 2024 | 15.65 | 15.65 | 15.37 | 15.37 | 15.37 | 800 |
| 12 Apr 2024 | 16.66 | 16.71 | 16.59 | 16.71 | 16.71 | 7,000 |
| 11 Apr 2024 | 16.50 | 16.99 | 16.50 | 16.99 | 16.99 | 1,500 |
| 10 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 09 Apr 2024 | 16.58 | 16.68 | 16.58 | 16.68 | 16.68 | 500 |
| 08 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 05 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 04 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 100 |
| 03 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 40,100 |
| 02 Apr 2024 | 16.00 | 16.00 | 15.79 | 15.90 | 15.90 | 13,300 |
| 01 Apr 2024 | 16.45 | 16.45 | 16.08 | 16.08 | 16.08 | 300 |
| 28 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 600 |
| 27 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 26 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 300 |
| 25 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 700 |
| 22 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 700 |
| 21 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
| 20 Mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 19 Mar 2024 | 15.71 | 15.71 | 15.49 | 15.49 | 15.49 | 1,700 |
| 18 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 100 |
| 15 Mar 2024 | 15.20 | 15.46 | 15.20 | 15.46 | 15.46 | 600 |
| 14 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 200 |
| 13 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 12 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 11 Mar 2024 | 15.60 | 15.60 | 15.54 | 15.55 | 15.55 | 8,000 |
| 08 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 07 Mar 2024 | 15.98 | 16.02 | 15.98 | 16.02 | 16.02 | 600 |
| 06 Mar 2024 | 16.20 | 16.29 | 16.20 | 16.26 | 16.26 | 700 |
| 05 Mar 2024 | 15.59 | 15.59 | 15.45 | 15.45 | 15.45 | 400 |
| 04 Mar 2024 | 16.25 | 16.25 | 15.65 | 15.65 | 15.65 | 1,300 |
| 01 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1,100 |
| 29 Feb 2024 | 15.20 | 15.33 | 15.20 | 15.33 | 15.33 | 800 |
| 28 Feb 2024 | 15.06 | 15.33 | 15.06 | 15.33 | 15.33 | 1,800 |
| 27 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 500 |
| 26 Feb 2024 | 14.83 | 14.96 | 14.83 | 14.96 | 14.96 | 800 |
| 23 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 22 Feb 2024 | 15.00 | 15.00 | 14.83 | 14.83 | 14.83 | 800 |
| 21 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 20 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 16 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 300 |
| 15 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 14 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 200 |
| 13 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2,100 |
| 12 Feb 2024 | 14.20 | 14.64 | 14.20 | 14.64 | 14.64 | 600 |
| 09 Feb 2024 | 14.54 | 14.54 | 14.44 | 14.44 | 14.44 | 500 |
| 08 Feb 2024 | 14.69 | 14.69 | 14.03 | 14.27 | 14.27 | 1,300 |
| 07 Feb 2024 | 14.10 | 14.23 | 14.08 | 14.08 | 14.08 | 800 |
| 06 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 200 |
| 05 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1,600 |
| 02 Feb 2024 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | 500 |
| 01 Feb 2024 | 15.42 | 15.42 | 15.38 | 15.38 | 15.38 | 1,800 |
| 31 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 30 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 300 |
| 29 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 600 |
| 26 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 100 |
| 25 Jan 2024 | 15.77 | 15.77 | 15.62 | 15.73 | 15.73 | 1,300 |
| 24 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 23 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 22 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 500 |
| 19 Jan 2024 | 15.86 | 15.86 | 15.78 | 15.78 | 15.78 | 600 |
| 18 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 700 |
| 17 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 200 |
| 16 Jan 2024 | 16.12 | 16.12 | 15.99 | 16.03 | 16.03 | 4,100 |
| 12 Jan 2024 | 17.67 | 18.12 | 17.67 | 18.04 | 18.04 | 8,000 |
| 11 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 700 |
| 10 Jan 2024 | 16.33 | 16.55 | 16.33 | 16.33 | 16.33 | 11,000 |
| 09 Jan 2024 | 16.38 | 16.41 | 16.38 | 16.41 | 16.41 | 700 |
| 08 Jan 2024 | 15.65 | 15.65 | 15.25 | 15.41 | 15.41 | 500 |
| 05 Jan 2024 | 15.55 | 15.69 | 15.55 | 15.69 | 15.69 | 3,600 |
| 04 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 03 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 02 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 29 Dec 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 200 |
| 28 Dec 2023 | 16.87 | 16.87 | 16.66 | 16.66 | 16.66 | 1,000 |
| 27 Dec 2023 | 16.48 | 16.80 | 16.48 | 16.80 | 16.80 | 1,600 |
| 26 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 700 |
| 22 Dec 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 400 |
| 21 Dec 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 200 |
| 20 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 19 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 18 Dec 2023 | 15.81 | 16.33 | 15.81 | 16.26 | 16.26 | 1,100 |
| 15 Dec 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 14 Dec 2023 | 15.77 | 16.23 | 15.77 | 16.23 | 16.23 | 1,900 |
| 13 Dec 2023 | 16.00 | 16.11 | 16.00 | 16.11 | 16.11 | 900 |
| 12 Dec 2023 | 16.16 | 16.16 | 15.93 | 15.93 | 15.93 | 500 |
| 11 Dec 2023 | 15.26 | 15.27 | 15.26 | 15.27 | 15.27 | 4,500 |
| 08 Dec 2023 | 15.21 | 15.21 | 15.17 | 15.17 | 15.17 | 3,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.