Riken Vitamin Co., Ltd. - 4526.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,969	2,990	2,990	3,000	2,950	107,200
December 24, 2025	2,969	2,950	2,950	2,969	2,942	37,800
December 23, 2025	2,978	2,969	2,969	2,999	2,962	96,000
December 22, 2025	2,973	2,988	2,988	2,995	2,959	73,500
December 19, 2025	2,944	2,966	2,966	2,968	2,928	60,800
December 18, 2025	2,890	2,944	2,944	2,952	2,886	65,700
December 17, 2025	2,900	2,886	2,886	2,900	2,872	60,000
December 16, 2025	2,901	2,901	2,901	2,913	2,887	49,300
December 15, 2025	2,864	2,901	2,901	2,901	2,864	57,700
December 12, 2025	2,854	2,864	2,864	2,868	2,839	51,300
December 11, 2025	2,866	2,823	2,823	2,874	2,823	56,800
December 10, 2025	2,864	2,866	2,866	2,870	2,856	36,000
December 09, 2025	2,860	2,861	2,861	2,866	2,842	47,100
December 08, 2025	2,825	2,862	2,862	2,863	2,825	41,200
December 05, 2025	2,853	2,824	2,824	2,853	2,824	51,100
December 04, 2025	2,862	2,860	2,860	2,872	2,857	47,600
December 03, 2025	2,908	2,861	2,861	2,910	2,848	72,600
December 02, 2025	2,904	2,882	2,882	2,905	2,873	51,200
December 01, 2025	2,956	2,904	2,904	2,969	2,894	90,200
November 28, 2025	2,924	2,956	2,956	2,969	2,924	160,500
November 27, 2025	2,893	2,909	2,909	2,919	2,888	180,900
November 26, 2025	2,944	2,905	2,905	2,944	2,905	141,900
November 25, 2025	2,915	2,910	2,910	2,931	2,906	107,800
November 21, 2025	2,876	2,915	2,915	2,922	2,876	113,100
November 20, 2025	2,852	2,869	2,869	2,871	2,844	68,200
November 19, 2025	2,856	2,855	2,855	2,882	2,849	78,300
November 18, 2025	2,860	2,863	2,863	2,871	2,852	64,500
November 17, 2025	2,846	2,860	2,860	2,866	2,836	67,100
November 14, 2025	2,808	2,845	2,845	2,845	2,796	104,800
November 13, 2025	2,864	2,855	2,855	2,873	2,846	45,400
November 12, 2025	2,844	2,850	2,850	2,862	2,842	61,300
November 11, 2025	2,854	2,843	2,843	2,854	2,818	41,700
November 10, 2025	2,858	2,855	2,855	2,860	2,841	56,600
November 07, 2025	2,830	2,852	2,852	2,852	2,826	44,700
November 06, 2025	2,820	2,828	2,828	2,837	2,813	57,000
November 05, 2025	2,825	2,816	2,816	2,834	2,798	48,300
November 04, 2025	2,797	2,816	2,816	2,820	2,776	59,800
October 31, 2025	2,798	2,798	2,798	2,803	2,775	72,200
October 30, 2025	2,775	2,798	2,798	2,805	2,770	183,300
October 29, 2025	2,850	2,789	2,789	2,854	2,789	74,700
October 28, 2025	2,880	2,856	2,856	2,880	2,847	59,900
October 27, 2025	2,855	2,885	2,885	2,885	2,854	63,100
October 24, 2025	2,866	2,850	2,850	2,868	2,846	51,400
October 23, 2025	2,855	2,859	2,859	2,869	2,850	59,300
October 22, 2025	2,841	2,854	2,854	2,855	2,834	73,400
October 21, 2025	2,846	2,835	2,835	2,852	2,832	33,500
October 20, 2025	2,855	2,846	2,846	2,855	2,834	48,600
October 17, 2025	2,823	2,833	2,833	2,845	2,820	63,500
October 16, 2025	2,831	2,823	2,823	2,843	2,803	59,200
October 15, 2025	2,835	2,831	2,831	2,849	2,813	56,900
October 14, 2025	2,785	2,813	2,813	2,818	2,780	63,600
October 10, 2025	2,800	2,805	2,805	2,815	2,791	67,000
October 09, 2025	2,851	2,828	2,828	2,852	2,814	68,300
October 08, 2025	2,906	2,869	2,869	2,929	2,860	63,600
October 07, 2025	2,876	2,905	2,905	2,905	2,876	59,700
October 06, 2025	2,863	2,876	2,876	2,878	2,839	69,400
October 03, 2025	2,818	2,823	2,823	2,848	2,814	59,000
October 02, 2025	2,858	2,830	2,830	2,866	2,819	56,400
October 01, 2025	2,901	2,865	2,865	2,901	2,855	79,600
September 30, 2025	2,948	2,910	2,910	2,949	2,905	57,000

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