Riken Keiki Co., Ltd. - 7734.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,300	3,345	3,345	3,355	3,290	36,700
August 15, 2025	3,310	3,315	3,315	3,335	3,270	62,200
August 14, 2025	3,325	3,340	3,340	3,350	3,305	53,400
August 13, 2025	3,290	3,350	3,350	3,370	3,285	43,300
August 12, 2025	3,345	3,305	3,305	3,345	3,290	49,000
August 08, 2025	3,355	3,345	3,345	3,400	3,310	58,700
August 07, 2025	3,275	3,320	3,320	3,345	3,235	73,700
August 06, 2025	3,250	3,260	3,260	3,290	3,235	55,700
August 05, 2025	3,230	3,220	3,220	3,290	3,210	57,000
August 04, 2025	3,175	3,205	3,205	3,225	3,155	61,600
August 01, 2025	3,230	3,240	3,240	3,270	3,195	67,400
July 31, 2025	3,180	3,205	3,205	3,245	3,165	66,500
July 30, 2025	3,185	3,150	3,150	3,195	3,150	45,200
July 29, 2025	3,160	3,185	3,185	3,200	3,160	42,600
July 28, 2025	3,195	3,185	3,185	3,195	3,145	30,200
July 25, 2025	3,170	3,165	3,165	3,200	3,155	40,300
July 24, 2025	3,125	3,175	3,175	3,190	3,100	41,300
July 23, 2025	3,120	3,150	3,150	3,170	3,060	63,400
July 22, 2025	3,030	3,070	3,070	3,110	3,030	44,100
July 18, 2025	3,075	3,030	3,030	3,090	3,020	48,800
July 17, 2025	3,070	3,110	3,110	3,175	3,070	55,200
July 16, 2025	3,090	3,090	3,090	3,170	3,085	75,000
July 15, 2025	3,075	3,080	3,080	3,095	3,020	81,200
July 14, 2025	2,881	3,075	3,075	3,160	2,881	169,700
July 11, 2025	2,896	2,851	2,851	2,917	2,835	87,800
July 10, 2025	2,861	2,855	2,855	2,868	2,835	96,300
July 09, 2025	2,853	2,861	2,861	2,903	2,853	162,000
July 08, 2025	2,806	2,827	2,827	2,873	2,806	99,900
July 07, 2025	2,849	2,812	2,812	2,878	2,812	48,500
July 04, 2025	2,887	2,855	2,855	2,915	2,837	95,100
July 03, 2025	2,870	2,870	2,870	2,910	2,856	142,000
July 02, 2025	2,990	2,870	2,870	3,040	2,870	179,500
July 01, 2025	3,030	3,060	3,060	3,120	3,015	80,700
June 30, 2025	3,065	3,025	3,025	3,110	3,025	114,600
June 27, 2025	3,015	3,010	3,010	3,040	3,000	68,100
June 26, 2025	2,908	2,982	2,982	3,005	2,895	83,800
June 25, 2025	2,898	2,918	2,918	2,939	2,866	66,000
June 24, 2025	2,946	2,917	2,917	2,989	2,907	65,000
June 23, 2025	2,905	2,910	2,910	2,933	2,867	58,900
June 20, 2025	3,040	2,933	2,933	3,040	2,933	210,200
June 19, 2025	3,025	3,035	3,035	3,060	3,005	35,100
June 18, 2025	3,055	3,070	3,070	3,095	3,055	60,400
June 17, 2025	3,035	3,055	3,055	3,090	3,010	54,800
June 16, 2025	3,030	3,030	3,030	3,060	2,999	72,100
June 13, 2025	3,140	2,996	2,996	3,140	2,984	164,500
June 12, 2025	2,901	2,900	2,900	2,921	2,876	45,100
June 11, 2025	2,866	2,922	2,922	2,949	2,865	80,400
June 10, 2025	2,873	2,820	2,820	2,909	2,820	44,000
June 09, 2025	2,897	2,891	2,891	2,916	2,856	31,600
June 06, 2025	2,905	2,900	2,900	2,927	2,844	56,800
June 05, 2025	2,917	2,936	2,936	2,958	2,901	55,700
June 04, 2025	2,930	2,950	2,950	2,972	2,927	46,400
June 03, 2025	2,905	2,925	2,925	2,944	2,892	72,300
June 02, 2025	2,871	2,921	2,921	2,921	2,862	72,200
May 30, 2025	2,827	2,900	2,900	2,908	2,796	69,400
May 29, 2025	2,855	2,877	2,877	2,909	2,818	70,400
May 28, 2025	2,800	2,865	2,865	2,895	2,800	95,000
May 27, 2025	2,727	2,754	2,754	2,774	2,727	37,200
May 26, 2025	2,696	2,717	2,717	2,723	2,680	32,800
May 23, 2025	2,701	2,684	2,684	2,715	2,669	36,900

Riken Keiki Co., Ltd. (7734.T) JPX