Riken Vitamin Co., Ltd. (4526.T) JPX

2,938.00

+9(+0.31%)

Updated at April 03 03:20PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,943	2,943	2,943	2,953	2,927	53,600
April 02, 2026	2,905	2,922	2,922	2,938	2,905	47,600
April 01, 2026	2,903	2,922	2,922	2,922	2,890	54,000
March 31, 2026	2,859	2,872	2,872	2,903	2,855	81,700
March 30, 2026	2,819	2,861	2,861	2,861	2,805	107,000
March 27, 2026	2,919	2,924	2,924	2,943	2,916	175,000
March 26, 2026	2,910	2,912	2,912	2,912	2,888	111,600
March 25, 2026	2,910	2,901	2,901	2,915	2,895	93,700
March 24, 2026	2,867	2,884	2,884	2,884	2,850	70,300
March 23, 2026	2,860	2,819	2,819	2,869	2,804	172,600
March 19, 2026	2,895	2,875	2,875	2,900	2,875	145,100
March 18, 2026	2,871	2,918	2,918	2,918	2,871	60,100
March 17, 2026	2,892	2,866	2,866	2,894	2,866	70,700
March 16, 2026	2,883	2,860	2,860	2,893	2,860	91,200
March 13, 2026	2,890	2,881	2,881	2,902	2,878	115,800
March 12, 2026	2,950	2,899	2,899	2,950	2,890	150,100
March 11, 2026	2,991	2,951	2,951	2,993	2,951	77,700
March 10, 2026	2,968	2,997	2,997	2,997	2,953	32,400
March 09, 2026	2,952	2,937	2,937	2,956	2,911	130,100
March 06, 2026	2,989	2,996	2,996	2,996	2,944	92,700
March 05, 2026	3,025	2,999	2,999	3,035	2,981	71,500
March 04, 2026	3,025	2,969	2,969	3,025	2,931	131,600
March 03, 2026	3,070	3,055	3,055	3,070	3,040	63,100
March 02, 2026	3,075	3,085	3,085	3,095	3,055	58,000
February 27, 2026	3,040	3,100	3,100	3,100	3,040	78,300
February 26, 2026	3,045	3,030	3,030	3,055	3,020	60,100
February 25, 2026	3,040	3,040	3,040	3,055	3,025	57,700
February 24, 2026	3,025	3,035	3,035	3,055	3,005	71,500
February 20, 2026	3,070	3,000	0	3,070	3,000	119,000
February 19, 2026	3,085	3,090	0	3,090	3,055	55,100
February 18, 2026	3,090	3,085	0	3,095	3,065	40,100
February 17, 2026	3,100	3,065	0	3,105	3,065	51,400
February 16, 2026	3,065	3,095	0	3,110	3,060	71,400
February 13, 2026	3,100	3,060	0	3,100	3,040	166,300
February 12, 2026	3,255	3,275	0	3,285	3,250	49,000
February 10, 2026	3,255	3,255	0	3,270	3,240	49,000
February 09, 2026	3,260	3,260	0	3,275	3,225	47,200
February 06, 2026	3,230	3,205	0	3,240	3,195	37,500
February 05, 2026	3,200	3,210	0	3,230	3,195	76,900
February 04, 2026	3,160	3,190	0	3,200	3,160	40,900
February 03, 2026	3,165	3,160	0	3,185	3,150	42,500
February 02, 2026	3,135	3,165	0	3,180	3,135	67,700
January 30, 2026	3,095	3,105	0	3,120	3,085	39,900
January 29, 2026	3,095	3,085	0	3,095	3,065	51,100
January 28, 2026	3,100	3,095	0	3,100	3,065	59,100
January 27, 2026	3,100	3,115	0	3,125	3,095	30,200
January 26, 2026	3,120	3,100	0	3,120	3,080	62,500
January 23, 2026	3,120	3,130	0	3,130	3,100	36,700
January 22, 2026	3,085	3,105	0	3,115	3,070	31,700
January 21, 2026	3,100	3,075	0	3,100	3,050	55,000
January 20, 2026	3,130	3,125	0	3,135	3,110	40,400
January 19, 2026	3,055	3,125	0	3,135	3,055	63,800
January 16, 2026	3,035	3,045	0	3,045	3,015	26,700
January 15, 2026	3,045	3,045	0	3,080	3,040	55,100
January 14, 2026	3,020	3,045	0	3,050	3,015	40,300
January 13, 2026	3,000	3,010	0	3,040	2,992	84,600
January 09, 2026	3,005	2,990	0	3,020	2,983	42,100
January 08, 2026	3,005	2,989	0	3,015	2,989	42,300
January 07, 2026	3,000	3,005	0	3,010	2,985	35,800
January 06, 2026	2,990	3,005	0	3,010	2,979	56,500