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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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