Riken Vitamin Co., Ltd. (4526.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Riken Vitamin Co., Ltd. (4526.T) 10 years ago, it would be worth ¥1,655.94 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,304.73, while ¥1000 invested 1 year ago would be worth ¥1,172.91. This corresponds to total returns of 65.59%, 130.47%, 17.29%, respectively, with annualized returns of 5.17%, 18.16%, 17.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 19, 2026 | 2,988 | 2,988 | 2,988 | 3,000 | 2,960 | 118,900 |
| June 18, 2026 | 2,945 | 2,998 | 2,998 | 3,005 | 2,933 | 77,600 |
| June 17, 2026 | 3,010 | 2,951 | 2,951 | 3,035 | 2,945 | 65,700 |
| June 16, 2026 | 2,992 | 3,005 | 3,005 | 3,025 | 2,956 | 79,400 |
| June 15, 2026 | 3,000 | 2,992 | 2,992 | 3,020 | 2,979 | 75,100 |
| June 12, 2026 | 2,991 | 2,995 | 2,995 | 3,035 | 2,965 | 96,200 |
| June 11, 2026 | 2,974 | 2,991 | 2,991 | 2,996 | 2,958 | 82,200 |
| June 10, 2026 | 2,958 | 2,986 | 2,986 | 3,010 | 2,958 | 82,400 |
| June 09, 2026 | 2,921 | 2,957 | 2,957 | 2,960 | 2,921 | 96,600 |
| June 08, 2026 | 2,913 | 2,921 | 2,921 | 2,944 | 2,893 | 88,300 |
| June 05, 2026 | 2,871 | 2,913 | 2,913 | 2,920 | 2,858 | 95,700 |
| June 04, 2026 | 2,862 | 2,847 | 2,847 | 2,871 | 2,837 | 99,300 |
| June 03, 2026 | 2,822 | 2,871 | 2,871 | 2,875 | 2,801 | 133,500 |
| June 02, 2026 | 2,802 | 2,822 | 2,822 | 2,839 | 2,773 | 92,800 |
| June 01, 2026 | 2,816 | 2,832 | 2,832 | 2,832 | 2,793 | 124,300 |
| May 29, 2026 | 2,771 | 2,806 | 2,806 | 2,806 | 2,759 | 601,200 |
| May 28, 2026 | 2,770 | 2,773 | 2,773 | 2,777 | 2,754 | 64,700 |
| May 27, 2026 | 2,740 | 2,765 | 2,765 | 2,765 | 2,727 | 72,300 |
| May 26, 2026 | 2,776 | 2,755 | 2,755 | 2,778 | 2,744 | 54,900 |
| May 25, 2026 | 2,802 | 2,754 | 2,754 | 2,803 | 2,752 | 80,400 |
| May 22, 2026 | 2,770 | 2,803 | 2,803 | 2,804 | 2,741 | 101,300 |
| May 21, 2026 | 2,796 | 2,783 | 2,783 | 2,814 | 2,783 | 116,500 |
| May 20, 2026 | 2,786 | 2,785 | 2,785 | 2,797 | 2,758 | 73,500 |
| May 19, 2026 | 2,783 | 2,791 | 2,791 | 2,793 | 2,768 | 84,700 |
| May 18, 2026 | 2,800 | 2,776 | 2,776 | 2,807 | 2,759 | 114,400 |
| May 15, 2026 | 2,781 | 2,825 | 2,825 | 2,825 | 2,770 | 78,300 |
| May 14, 2026 | 2,850 | 2,782 | 2,782 | 2,851 | 2,737 | 163,100 |
| May 13, 2026 | 2,703 | 2,665 | 2,665 | 2,709 | 2,662 | 142,300 |
| May 12, 2026 | 2,730 | 2,717 | 2,717 | 2,747 | 2,706 | 45,300 |
| May 11, 2026 | 2,700 | 2,730 | 2,730 | 2,741 | 2,695 | 59,900 |
| May 08, 2026 | 2,740 | 2,699 | 2,699 | 2,745 | 2,690 | 117,100 |
| May 07, 2026 | 2,775 | 2,750 | 2,750 | 2,779 | 2,750 | 45,700 |
| May 01, 2026 | 2,775 | 2,770 | 2,770 | 2,779 | 2,745 | 44,900 |
| April 30, 2026 | 2,752 | 2,769 | 2,769 | 2,787 | 2,742 | 85,600 |
| April 28, 2026 | 2,753 | 2,752 | 2,752 | 2,762 | 2,741 | 61,000 |
| April 27, 2026 | 2,739 | 2,756 | 2,756 | 2,771 | 2,730 | 76,300 |
| April 24, 2026 | 2,743 | 2,740 | 2,740 | 2,756 | 2,714 | 67,900 |
| April 23, 2026 | 2,751 | 2,739 | 2,739 | 2,751 | 2,731 | 78,900 |
| April 22, 2026 | 2,823 | 2,755 | 2,755 | 2,826 | 2,755 | 95,800 |
| April 21, 2026 | 2,860 | 2,822 | 2,822 | 2,871 | 2,822 | 53,700 |
| April 20, 2026 | 2,891 | 2,860 | 2,860 | 2,893 | 2,847 | 52,500 |
| April 17, 2026 | 2,875 | 2,864 | 2,864 | 2,893 | 2,864 | 39,300 |
| April 16, 2026 | 2,934 | 2,875 | 2,875 | 2,935 | 2,875 | 51,900 |
| April 15, 2026 | 2,907 | 2,924 | 2,924 | 2,925 | 2,907 | 39,100 |
| April 14, 2026 | 2,944 | 2,903 | 2,903 | 2,944 | 2,892 | 61,000 |
| April 13, 2026 | 2,924 | 2,931 | 2,931 | 2,950 | 2,914 | 56,400 |
| April 10, 2026 | 2,963 | 2,925 | 2,925 | 2,965 | 2,917 | 49,100 |
| April 09, 2026 | 2,965 | 2,943 | 2,943 | 2,985 | 2,943 | 54,800 |
| April 08, 2026 | 2,990 | 2,960 | 2,960 | 2,992 | 2,953 | 64,400 |
| April 07, 2026 | 2,960 | 2,968 | 2,968 | 2,985 | 2,952 | 38,000 |
| April 06, 2026 | 2,943 | 2,951 | 2,951 | 2,960 | 2,938 | 49,800 |
| April 03, 2026 | 2,943 | 2,943 | 2,943 | 2,953 | 2,927 | 53,600 |
| April 02, 2026 | 2,905 | 2,922 | 2,929 | 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 | 2,869 | 2,943 | 2,916 | 175,000 |
| March 26, 2026 | 2,910 | 2,912 | 2,857.23 | 2,912 | 2,888 | 111,600 |
| March 25, 2026 | 2,910 | 2,901 | 2,846.43 | 2,915 | 2,895 | 93,700 |
| March 24, 2026 | 2,867 | 2,884 | 2,829.75 | 2,884 | 2,850 | 70,300 |