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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,965	2,927	2,927	2,965	2,915	119,700
September 26, 2025	2,976	3,010	3,010	3,020	2,967	259,400
September 25, 2025	2,945	2,956	2,956	2,972	2,944	228,900
September 24, 2025	2,922	2,945	2,945	2,953	2,911	322,300
September 22, 2025	2,968	2,922	2,922	2,988	2,922	277,100
September 19, 2025	2,945	2,983	2,983	2,983	2,945	176,000
September 18, 2025	2,967	2,950	2,950	2,973	2,943	80,700
September 17, 2025	2,979	2,965	2,965	2,980	2,960	80,700
September 16, 2025	2,955	2,989	2,989	2,992	2,945	95,100
September 12, 2025	2,980	2,966	2,966	2,985	2,959	57,200
September 11, 2025	2,971	2,968	2,968	2,981	2,957	69,400
September 10, 2025	2,990	2,982	2,982	2,997	2,974	53,700
September 09, 2025	3,005	2,990	2,990	3,025	2,985	63,500
September 08, 2025	2,990	2,999	2,999	3,005	2,971	59,200
September 05, 2025	2,970	2,977	2,977	2,987	2,966	58,100
September 04, 2025	2,927	2,967	2,967	2,967	2,921	76,900
September 03, 2025	2,947	2,921	2,921	2,950	2,921	61,500
September 02, 2025	2,945	2,940	2,940	2,946	2,932	43,800
September 01, 2025	2,920	2,923	2,923	2,947	2,913	53,900
August 29, 2025	2,924	2,922	2,922	2,934	2,907	35,400
August 28, 2025	2,909	2,919	2,919	2,928	2,909	42,700
August 27, 2025	2,911	2,909	2,909	2,924	2,891	51,100
August 26, 2025	2,943	2,921	2,921	2,943	2,916	59,800
August 25, 2025	2,945	2,929	2,929	2,945	2,924	46,900
August 22, 2025	2,918	2,945	2,945	2,945	2,900	60,500
August 21, 2025	2,915	2,907	2,907	2,915	2,885	43,100
August 20, 2025	2,889	2,913	2,913	2,916	2,888	56,300
August 19, 2025	2,880	2,887	2,887	2,889	2,862	46,800
August 18, 2025	2,900	2,878	2,878	2,917	2,876	67,500
August 15, 2025	2,910	2,904	2,904	2,915	2,877	42,100
August 14, 2025	2,909	2,901	2,901	2,917	2,894	63,400
August 13, 2025	2,927	2,926	2,926	2,930	2,883	65,200
August 12, 2025	2,892	2,927	2,927	2,940	2,851	97,100

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