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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,922	2,917	2,917	2,928	2,900	45,700
August 07, 2025	2,915	2,922	2,922	2,937	2,906	43,200
August 06, 2025	2,885	2,907	2,907	2,912	2,878	49,700
August 05, 2025	2,877	2,879	2,879	2,892	2,863	42,800
August 04, 2025	2,880	2,870	2,870	2,904	2,860	62,200
August 01, 2025	2,888	2,907	2,907	2,911	2,886	52,200
July 31, 2025	2,872	2,883	2,883	2,887	2,866	55,800
July 30, 2025	2,848	2,855	2,855	2,862	2,829	46,500
July 29, 2025	2,836	2,836	2,836	2,840	2,822	33,700
July 28, 2025	2,830	2,836	2,836	2,839	2,810	35,100
July 25, 2025	2,800	2,823	2,823	2,832	2,794	47,700
July 24, 2025	2,751	2,793	2,793	2,804	2,751	55,200
July 23, 2025	2,774	2,734	2,734	2,775	2,719	108,200
July 22, 2025	2,757	2,768	2,768	2,770	2,737	53,200
July 18, 2025	2,749	2,757	2,757	2,768	2,745	35,500
July 17, 2025	2,731	2,748	2,748	2,752	2,724	34,000
July 16, 2025	2,729	2,743	2,743	2,752	2,725	37,600
July 15, 2025	2,721	2,724	2,724	2,728	2,717	29,500
July 14, 2025	2,740	2,721	2,721	2,755	2,716	34,900
July 11, 2025	2,737	2,721	2,721	2,763	2,720	33,600
July 10, 2025	2,748	2,715	2,715	2,748	2,707	64,100
July 09, 2025	2,747	2,741	2,741	2,761	2,730	58,100
July 08, 2025	2,754	2,747	2,747	2,756	2,723	42,900
July 07, 2025	2,732	2,754	2,754	2,758	2,732	44,200
July 04, 2025	2,723	2,731	2,731	2,746	2,720	28,800
July 03, 2025	2,732	2,716	2,716	2,732	2,700	39,800
July 02, 2025	2,717	2,735	2,735	2,742	2,715	36,100
July 01, 2025	2,733	2,718	2,718	2,742	2,705	36,400
June 30, 2025	2,734	2,733	2,733	2,748	2,722	41,800
June 27, 2025	2,689	2,715	2,715	2,717	2,682	50,100
June 26, 2025	2,721	2,697	2,697	2,751	2,682	58,800
June 25, 2025	2,745	2,725	2,725	2,765	2,705	146,800
June 24, 2025	2,667	2,730	2,730	2,732	2,664	67,400
June 23, 2025	2,625	2,645	2,645	2,659	2,621	75,600
June 20, 2025	2,627	2,634	2,634	2,642	2,626	107,300
June 19, 2025	2,644	2,639	2,639	2,645	2,616	56,200
June 18, 2025	2,645	2,638	2,638	2,650	2,626	62,600
June 17, 2025	2,647	2,637	2,637	2,649	2,618	57,200
June 16, 2025	2,642	2,643	2,643	2,646	2,621	52,100
June 13, 2025	2,632	2,627	2,627	2,638	2,604	64,900
June 12, 2025	2,627	2,627	2,627	2,635	2,611	54,900
June 11, 2025	2,610	2,635	2,635	2,641	2,610	41,700
June 10, 2025	2,590	2,619	2,619	2,633	2,590	67,900
June 09, 2025	2,600	2,590	2,590	2,600	2,577	37,700
June 06, 2025	2,600	2,600	2,600	2,613	2,589	36,700
June 05, 2025	2,600	2,593	2,593	2,605	2,580	29,200
June 04, 2025	2,595	2,612	2,612	2,617	2,581	50,600
June 03, 2025	2,588	2,589	2,589	2,595	2,565	33,700
June 02, 2025	2,544	2,582	2,582	2,585	2,543	50,900
May 30, 2025	2,542	2,542	2,542	2,556	2,537	63,900
May 29, 2025	2,539	2,549	2,549	2,555	2,536	29,700
May 28, 2025	2,536	2,533	2,533	2,543	2,522	41,000
May 27, 2025	2,530	2,534	2,534	2,546	2,521	26,900
May 26, 2025	2,500	2,530	2,530	2,530	2,496	36,400
May 23, 2025	2,498	2,508	2,508	2,523	2,497	25,600

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