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

2,822.00

-10(-0.35%)

Updated at June 02 03:30PM

Currency In JPY

4526.T Historical Return

If you invested ¥1000 in Riken Vitamin Co., Ltd. (4526.T) 10 years ago, it would be worth ¥1,574.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,332.75, while ¥1000 invested 1 year ago would be worth ¥1,130.24. This corresponds to total returns of 57.45%, 133.28%, 13.02%, respectively, with annualized returns of 4.64%, 18.45%, 13.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4526.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 23, 2026	2,860	2,819	2,765.98	2,869	2,804	172,600
March 19, 2026	2,895	2,875	2,820.92	2,900	2,875	145,100
March 18, 2026	2,871	2,918	2,863.11	2,918	2,871	60,100
March 17, 2026	2,892	2,866	2,812.09	2,894	2,866	70,700
March 16, 2026	2,883	2,860	2,806.2	2,893	2,860	91,200
March 13, 2026	2,890	2,881	2,826.81	2,902	2,878	115,800
March 12, 2026	2,950	2,899	2,844.47	2,950	2,890	150,100
March 11, 2026	2,991	2,951	2,895.49	2,993	2,951	77,700
March 10, 2026	2,968	2,997	2,914.13	2,997	2,953	32,400
March 09, 2026	2,952	2,937	2,881.76	2,956	2,911	130,100
March 06, 2026	2,989	2,996	2,939.65	2,996	2,944	92,700
March 05, 2026	3,025	2,999	2,942.59	3,035	2,981	71,500
March 04, 2026	3,025	2,969	2,902.36	3,025	2,931	131,600
March 03, 2026	3,070	3,055	2,997.54	3,070	3,040	63,100