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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,207	1,219	1,219	1,223	1,206	60,700
September 04, 2025	1,211	1,207	1,207	1,217	1,202	54,700
September 03, 2025	1,205	1,209	1,209	1,225	1,205	69,500
September 02, 2025	1,195	1,205	1,205	1,218	1,195	70,900
September 01, 2025	1,200	1,195	1,195	1,203	1,188	52,800
August 29, 2025	1,212	1,206	1,206	1,213	1,205	43,400
August 28, 2025	1,212	1,212	1,212	1,218	1,202	55,400
August 27, 2025	1,211	1,211	1,211	1,223	1,209	74,400
August 26, 2025	1,227	1,212	1,212	1,228	1,212	65,800
August 25, 2025	1,230	1,224	1,224	1,235	1,224	53,500
August 22, 2025	1,224	1,230	1,230	1,239	1,224	54,000
August 21, 2025	1,215	1,224	1,224	1,227	1,209	53,500
August 20, 2025	1,219	1,212	1,212	1,224	1,212	42,800
August 19, 2025	1,222	1,219	1,219	1,229	1,216	58,000
August 18, 2025	1,214	1,220	1,220	1,229	1,209	65,300
August 15, 2025	1,200	1,213	1,213	1,217	1,197	50,900
August 14, 2025	1,212	1,199	1,199	1,212	1,197	59,300
August 13, 2025	1,215	1,217	1,217	1,224	1,208	50,400
August 12, 2025	1,217	1,213	1,213	1,221	1,198	59,400
August 08, 2025	1,199	1,210	1,210	1,210	1,196	40,600
August 07, 2025	1,199	1,197	1,197	1,207	1,195	46,700
August 06, 2025	1,198	1,199	1,199	1,207	1,187	30,600
August 05, 2025	1,190	1,193	1,193	1,199	1,188	28,100
August 04, 2025	1,194	1,183	1,183	1,215	1,175	84,700
August 01, 2025	1,199	1,208	1,208	1,213	1,171	88,400
July 31, 2025	1,177	1,169	1,169	1,180	1,164	43,100
July 30, 2025	1,153	1,172	1,172	1,182	1,151	65,400
July 29, 2025	1,165	1,158	1,158	1,165	1,151	40,900
July 28, 2025	1,164	1,162	1,162	1,169	1,156	27,100
July 25, 2025	1,175	1,155	1,155	1,175	1,149	39,100
July 24, 2025	1,158	1,166	1,166	1,173	1,158	47,700
July 23, 2025	1,128	1,157	1,157	1,157	1,117	86,400
July 22, 2025	1,124	1,116	1,116	1,138	1,116	27,000
July 18, 2025	1,130	1,124	1,124	1,138	1,123	28,600
July 17, 2025	1,114	1,124	1,124	1,128	1,111	27,400
July 16, 2025	1,126	1,117	1,117	1,129	1,117	41,100
July 15, 2025	1,122	1,121	1,121	1,126	1,117	22,600
July 14, 2025	1,116	1,115	1,115	1,122	1,109	33,500
July 11, 2025	1,102	1,110	1,110	1,124	1,102	31,400
July 10, 2025	1,115	1,096	1,096	1,115	1,095	75,000
July 09, 2025	1,120	1,116	1,116	1,124	1,110	37,300
July 08, 2025	1,123	1,119	1,119	1,123	1,108	54,900

Riso Kagaku Corporation (6413.T) JPX