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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,070	3,000	3,000	3,070	3,000	119,000
February 19, 2026	3,085	3,090	3,090	3,090	3,055	55,100
February 18, 2026	3,090	3,085	3,085	3,095	3,065	40,100
February 17, 2026	3,100	3,065	3,065	3,105	3,065	51,400
February 16, 2026	3,065	3,095	3,095	3,110	3,060	71,400
February 13, 2026	3,100	3,060	3,060	3,100	3,040	166,300
February 12, 2026	3,255	3,275	3,275	3,285	3,250	49,000
February 10, 2026	3,255	3,255	3,255	3,270	3,240	49,000
February 09, 2026	3,260	3,260	3,260	3,275	3,225	47,200
February 06, 2026	3,230	3,205	3,205	3,240	3,195	37,500
February 05, 2026	3,200	3,210	3,210	3,230	3,195	76,900
February 04, 2026	3,160	3,190	3,190	3,200	3,160	40,900
February 03, 2026	3,165	3,160	3,160	3,185	3,150	42,500
February 02, 2026	3,135	3,165	3,165	3,180	3,135	67,700
January 30, 2026	3,095	3,105	3,105	3,120	3,085	39,900
January 29, 2026	3,095	3,085	3,085	3,095	3,065	51,100
January 28, 2026	3,100	3,095	3,095	3,100	3,065	59,100
January 27, 2026	3,100	3,115	3,115	3,125	3,095	30,200
January 26, 2026	3,120	3,100	3,100	3,120	3,080	62,500
January 23, 2026	3,120	3,130	3,130	3,130	3,100	36,700
January 22, 2026	3,085	3,105	3,105	3,115	3,070	31,700
January 21, 2026	3,100	3,075	3,075	3,100	3,050	55,000
January 20, 2026	3,130	3,125	3,125	3,135	3,110	40,400
January 19, 2026	3,055	3,125	3,125	3,135	3,055	63,800
January 16, 2026	3,035	3,045	3,045	3,045	3,015	26,700
January 15, 2026	3,045	3,045	3,045	3,080	3,040	55,100
January 14, 2026	3,020	3,045	3,045	3,050	3,015	40,300
January 13, 2026	3,000	3,010	3,010	3,040	2,992	84,600
January 09, 2026	3,005	2,990	2,990	3,020	2,983	42,100
January 08, 2026	3,005	2,989	2,989	3,015	2,989	42,300
January 07, 2026	3,000	3,005	3,005	3,010	2,985	35,800
January 06, 2026	2,990	3,005	3,005	3,010	2,979	56,500
January 05, 2026	2,973	2,974	2,974	2,985	2,962	45,600
December 30, 2025	2,981	2,967	2,967	2,984	2,962	28,600
December 29, 2025	2,992	2,980	2,980	2,997	2,962	49,700
December 26, 2025	2,990	2,982	2,982	2,997	2,967	37,900
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

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