Riso Kagaku Corporation - 6413.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,251	1,240	1,240	1,252	1,236	76,600
December 04, 2025	1,228	1,251	1,251	1,261	1,228	89,300
December 03, 2025	1,250	1,227	1,227	1,257	1,227	123,900
December 02, 2025	1,238	1,250	1,250	1,253	1,237	70,700
December 01, 2025	1,255	1,236	1,236	1,263	1,236	83,300
November 28, 2025	1,248	1,254	1,254	1,260	1,246	93,100
November 27, 2025	1,235	1,245	1,245	1,248	1,235	87,300
November 26, 2025	1,229	1,232	1,232	1,233	1,220	97,100
November 25, 2025	1,225	1,214	1,214	1,228	1,211	90,100
November 21, 2025	1,190	1,225	1,225	1,226	1,190	118,900
November 20, 2025	1,185	1,190	1,190	1,198	1,182	91,200
November 19, 2025	1,190	1,175	1,175	1,191	1,171	102,200
November 18, 2025	1,182	1,190	1,190	1,191	1,177	64,900
November 17, 2025	1,199	1,183	1,183	1,200	1,175	57,800
November 14, 2025	1,192	1,199	1,199	1,202	1,186	47,700
November 13, 2025	1,210	1,205	1,205	1,223	1,205	63,100
November 12, 2025	1,195	1,203	1,203	1,211	1,190	91,100
November 11, 2025	1,191	1,189	1,189	1,202	1,178	102,100
November 10, 2025	1,176	1,191	1,191	1,194	1,166	85,100
November 07, 2025	1,171	1,176	1,176	1,177	1,155	99,600
November 06, 2025	1,214	1,190	1,190	1,225	1,182	210,500
November 05, 2025	1,171	1,167	1,167	1,188	1,158	103,900
November 04, 2025	1,160	1,183	1,183	1,200	1,159	70,500
October 31, 2025	1,163	1,170	1,170	1,179	1,159	97,900
October 30, 2025	1,164	1,162	1,162	1,172	1,157	98,300
October 29, 2025	1,169	1,157	1,157	1,179	1,152	74,300
October 28, 2025	1,190	1,169	1,169	1,190	1,169	75,000
October 27, 2025	1,206	1,194	1,194	1,207	1,192	55,700
October 24, 2025	1,206	1,196	1,196	1,214	1,190	55,800
October 23, 2025	1,185	1,194	1,194	1,201	1,179	82,800
October 22, 2025	1,181	1,177	1,177	1,194	1,175	220,600
October 21, 2025	1,183	1,177	1,177	1,192	1,177	49,800
October 20, 2025	1,180	1,183	1,183	1,186	1,175	49,700
October 17, 2025	1,157	1,165	1,165	1,173	1,155	43,200
October 16, 2025	1,164	1,167	1,167	1,175	1,157	46,500
October 15, 2025	1,147	1,162	1,162	1,162	1,145	62,300
October 14, 2025	1,153	1,140	1,140	1,167	1,134	82,900
October 10, 2025	1,187	1,178	1,178	1,194	1,174	57,700
October 09, 2025	1,196	1,202	1,202	1,205	1,193	63,200
October 08, 2025	1,218	1,204	1,204	1,222	1,200	49,000
October 07, 2025	1,207	1,218	1,218	1,222	1,207	54,300
October 06, 2025	1,203	1,214	1,214	1,214	1,197	80,700
October 03, 2025	1,182	1,188	1,188	1,200	1,182	54,900
October 02, 2025	1,180	1,182	1,182	1,195	1,172	74,600
October 01, 2025	1,212	1,179	1,179	1,212	1,178	95,500
September 30, 2025	1,226	1,214	1,214	1,226	1,209	50,900
September 29, 2025	1,229	1,224	1,224	1,234	1,217	61,200
September 26, 2025	1,230	1,239	1,239	1,242	1,228	81,000
September 25, 2025	1,222	1,230	1,230	1,237	1,222	56,300
September 24, 2025	1,213	1,222	1,222	1,233	1,211	97,000
September 22, 2025	1,220	1,219	1,219	1,228	1,219	95,300
September 19, 2025	1,260	1,212	1,212	1,261	1,212	153,900
September 18, 2025	1,223	1,246	1,246	1,250	1,217	83,100
September 17, 2025	1,215	1,214	1,214	1,230	1,208	55,300
September 16, 2025	1,261	1,219	1,219	1,264	1,219	98,500
September 12, 2025	1,215	1,261	1,261	1,261	1,214	197,000
September 11, 2025	1,217	1,207	1,207	1,221	1,200	70,800
September 10, 2025	1,217	1,217	1,217	1,222	1,214	67,900
September 09, 2025	1,215	1,217	1,217	1,227	1,215	80,600
September 08, 2025	1,218	1,214	1,214	1,225	1,211	55,000

Riso Kagaku Corporation (6413.T) JPX