Riken Technos Corporation 4220
TSE · Japan · Process Industries
¥2,345.00+36.00 (+1.56%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,345.00 | +1.56% | ¥2,350.00 | ¥2,390.00 | ¥2,305.00 | 271.40K |
| 2026-10-01 | ¥2,309.00 | +0.35% | ¥2,302.00 | ¥2,316.00 | ¥2,258.00 | 174.90K |
| 2026-09-30 | ¥2,301.00 | -1.20% | ¥2,316.00 | ¥2,331.00 | ¥2,276.00 | 186.10K |
| 2026-09-29 | ¥2,329.00 | -3.00% | ¥2,379.00 | ¥2,384.00 | ¥2,324.00 | 150.10K |
| 2026-09-28 | ¥2,401.00 | -1.03% | ¥2,446.00 | ¥2,454.00 | ¥2,400.00 | 373.80K |
| 2026-09-25 | ¥2,426.00 | +2.19% | ¥2,403.00 | ¥2,458.00 | ¥2,382.00 | 348.20K |
| 2026-09-24 | ¥2,374.00 | +0.47% | ¥2,369.00 | ¥2,390.00 | ¥2,363.00 | 243.60K |
| 2026-09-18 | ¥2,363.00 | -0.63% | ¥2,387.00 | ¥2,396.00 | ¥2,348.00 | 165.00K |
| 2026-09-17 | ¥2,378.00 | -0.08% | ¥2,402.00 | ¥2,402.00 | ¥2,360.00 | 133.20K |
| 2026-09-16 | ¥2,380.00 | +1.41% | ¥2,352.00 | ¥2,390.00 | ¥2,352.00 | 142.60K |
| 2026-09-15 | ¥2,347.00 | +1.21% | ¥2,312.00 | ¥2,347.00 | ¥2,295.00 | 85.30K |
| 2026-09-14 | ¥2,319.00 | +0.09% | ¥2,316.00 | ¥2,323.00 | ¥2,281.00 | 107.30K |
| 2026-09-11 | ¥2,317.00 | -2.28% | ¥2,310.00 | ¥2,337.00 | ¥2,283.00 | 118.90K |
| 2026-09-10 | ¥2,371.00 | -0.92% | ¥2,397.00 | ¥2,397.00 | ¥2,358.00 | 62.20K |
| 2026-09-09 | ¥2,393.00 | +1.18% | ¥2,365.00 | ¥2,415.00 | ¥2,359.00 | 104.20K |
| 2026-09-08 | ¥2,365.00 | -3.59% | ¥2,431.00 | ¥2,439.00 | ¥2,364.00 | 115.20K |
| 2026-09-07 | ¥2,453.00 | -1.01% | ¥2,476.00 | ¥2,485.00 | ¥2,445.00 | 59.50K |
| 2026-09-04 | ¥2,478.00 | +0.08% | ¥2,466.00 | ¥2,494.00 | ¥2,402.00 | 160.60K |
| 2026-09-03 | ¥2,476.00 | -1.94% | ¥2,546.00 | ¥2,549.00 | ¥2,464.00 | 117.20K |
| 2026-09-02 | ¥2,525.00 | -2.92% | ¥2,571.00 | ¥2,630.00 | ¥2,515.00 | 166.40K |
| 2026-09-01 | ¥2,601.00 | -0.34% | ¥2,586.00 | ¥2,644.00 | ¥2,550.00 | 139.30K |
| 2026-08-31 | ¥2,610.00 | -0.95% | ¥2,627.00 | ¥2,636.00 | ¥2,574.00 | 140.40K |
| 2026-08-28 | ¥2,635.00 | -1.53% | ¥2,679.00 | ¥2,694.00 | ¥2,633.00 | 113.90K |
| 2026-08-27 | ¥2,676.00 | +0.49% | ¥2,663.00 | ¥2,688.00 | ¥2,640.00 | 143.50K |
| 2026-08-26 | ¥2,663.00 | +1.33% | ¥2,628.00 | ¥2,704.00 | ¥2,581.00 | 191.00K |
| 2026-08-25 | ¥2,628.00 | -1.09% | ¥2,656.00 | ¥2,674.00 | ¥2,618.00 | 158.60K |
| 2026-08-24 | ¥2,657.00 | -0.08% | ¥2,659.00 | ¥2,688.00 | ¥2,631.00 | 148.60K |
| 2026-08-21 | ¥2,659.00 | -0.78% | ¥2,670.00 | ¥2,672.00 | ¥2,631.00 | 87.30K |
| 2026-08-20 | ¥2,680.00 | +1.75% | ¥2,634.00 | ¥2,704.00 | ¥2,614.00 | 137.30K |
| 2026-08-19 | ¥2,634.00 | -3.13% | ¥2,658.00 | ¥2,709.00 | ¥2,626.00 | 139.80K |
| 2026-08-18 | ¥2,719.00 | 0.00% | ¥2,719.00 | ¥2,759.00 | ¥2,691.00 | 121.20K |
| 2026-08-17 | ¥2,719.00 | +0.59% | ¥2,740.00 | ¥2,753.00 | ¥2,689.00 | 186.30K |
| 2026-08-14 | ¥2,703.00 | -0.99% | ¥2,722.00 | ¥2,760.00 | ¥2,691.00 | 153.80K |
| 2026-08-13 | ¥2,730.00 | +0.59% | ¥2,739.00 | ¥2,757.00 | ¥2,709.00 | 143.00K |
| 2026-08-12 | ¥2,714.00 | -0.62% | ¥2,781.00 | ¥2,788.00 | ¥2,680.00 | 179.60K |
| 2026-08-10 | ¥2,731.00 | -3.74% | ¥2,884.00 | ¥2,886.00 | ¥2,731.00 | 195.10K |
| 2026-08-07 | ¥2,837.00 | +0.25% | ¥2,900.00 | ¥2,915.00 | ¥2,765.00 | 280.10K |
| 2026-08-06 | ¥2,830.00 | +0.75% | ¥2,810.00 | ¥2,886.00 | ¥2,761.00 | 388.20K |
| 2026-08-05 | ¥2,809.00 | +5.09% | ¥2,673.00 | ¥2,814.00 | ¥2,640.00 | 375.10K |
| 2026-08-04 | ¥2,673.00 | +1.98% | ¥2,599.00 | ¥2,718.00 | ¥2,576.00 | 424.80K |
| 2026-08-03 | ¥2,621.00 | +18.28% | ¥2,465.00 | ¥2,695.00 | ¥2,402.00 | 913.50K |
| 2026-07-31 | ¥2,216.00 | +22.03% | ¥1,820.00 | ¥2,216.00 | ¥1,781.00 | 170.60K |
| 2026-07-30 | ¥1,816.00 | +1.62% | ¥1,766.00 | ¥1,841.00 | ¥1,754.00 | 150.80K |
| 2026-07-29 | ¥1,787.00 | -0.39% | ¥1,814.00 | ¥1,814.00 | ¥1,752.00 | 91.60K |
| 2026-07-28 | ¥1,794.00 | -2.02% | ¥1,805.00 | ¥1,836.00 | ¥1,785.00 | 93.30K |
| 2026-07-27 | ¥1,831.00 | +0.44% | ¥1,830.00 | ¥1,838.00 | ¥1,797.00 | 63.30K |
| 2026-07-24 | ¥1,823.00 | -0.33% | ¥1,789.00 | ¥1,823.00 | ¥1,774.00 | 107.40K |
| 2026-07-23 | ¥1,829.00 | +0.33% | ¥1,811.00 | ¥1,836.00 | ¥1,811.00 | 56.30K |
| 2026-07-22 | ¥1,823.00 | +0.61% | ¥1,819.00 | ¥1,837.00 | ¥1,800.00 | 97.60K |
| 2026-07-21 | ¥1,812.00 | +2.03% | ¥1,797.00 | ¥1,829.00 | ¥1,779.00 | 89.50K |
| 2026-07-17 | ¥1,776.00 | -3.37% | ¥1,825.00 | ¥1,829.00 | ¥1,746.00 | 66.40K |
| 2026-07-16 | ¥1,838.00 | -1.82% | ¥1,867.00 | ¥1,867.00 | ¥1,821.00 | 75.70K |
| 2026-07-15 | ¥1,872.00 | +0.81% | ¥1,871.00 | ¥1,880.00 | ¥1,846.00 | 112.10K |
| 2026-07-14 | ¥1,857.00 | +2.31% | ¥1,832.00 | ¥1,921.00 | ¥1,832.00 | 209.30K |
| 2026-07-13 | ¥1,815.00 | +1.11% | ¥1,818.00 | ¥1,843.00 | ¥1,793.00 | 117.10K |
| 2026-07-10 | ¥1,795.00 | -0.17% | ¥1,823.00 | ¥1,836.00 | ¥1,790.00 | 119.20K |
| 2026-07-09 | ¥1,798.00 | +0.11% | ¥1,796.00 | ¥1,820.00 | ¥1,786.00 | 69.70K |
| 2026-07-08 | ¥1,796.00 | -0.33% | ¥1,783.00 | ¥1,822.00 | ¥1,773.00 | 143.60K |
| 2026-07-07 | ¥1,802.00 | -0.11% | ¥1,822.00 | ¥1,822.00 | ¥1,787.00 | 109.40K |
| 2026-07-06 | ¥1,804.00 | +2.73% | ¥1,775.00 | ¥1,804.00 | ¥1,765.00 | 123.30K |
| 2026-07-03 | ¥1,756.00 | +2.21% | ¥1,725.00 | ¥1,760.00 | ¥1,711.00 | 102.50K |
| 2026-07-02 | ¥1,718.00 | +1.30% | ¥1,706.00 | ¥1,734.00 | ¥1,697.00 | 101.00K |
| 2026-07-01 | ¥1,696.00 | +0.65% | ¥1,686.00 | ¥1,725.00 | ¥1,679.00 | 98.20K |
| 2026-06-30 | ¥1,685.00 | -1.12% | ¥1,696.00 | ¥1,713.00 | ¥1,674.00 | 120.00K |
| 2026-06-29 | ¥1,704.00 | +1.49% | ¥1,697.00 | ¥1,704.00 | ¥1,662.00 | 118.10K |
| 2026-06-26 | ¥1,679.00 | -1.00% | ¥1,696.00 | ¥1,711.00 | ¥1,667.00 | 49.60K |
| 2026-06-25 | ¥1,696.00 | +0.53% | ¥1,720.00 | ¥1,720.00 | ¥1,681.00 | 69.60K |
| 2026-06-24 | ¥1,687.00 | -1.11% | ¥1,705.00 | ¥1,706.00 | ¥1,655.00 | 113.50K |
| 2026-06-23 | ¥1,706.00 | -1.78% | ¥1,730.00 | ¥1,764.00 | ¥1,706.00 | 147.80K |
| 2026-06-22 | ¥1,737.00 | +1.40% | ¥1,706.00 | ¥1,749.00 | ¥1,705.00 | 95.20K |
| 2026-06-19 | ¥1,713.00 | -0.52% | ¥1,730.00 | ¥1,747.00 | ¥1,707.00 | 74.30K |
| 2026-06-18 | ¥1,722.00 | +0.64% | ¥1,717.00 | ¥1,737.00 | ¥1,711.00 | 55.70K |
| 2026-06-17 | ¥1,711.00 | +0.94% | ¥1,710.00 | ¥1,742.00 | ¥1,703.00 | 81.10K |
| 2026-06-16 | ¥1,695.00 | -0.76% | ¥1,699.00 | ¥1,744.00 | ¥1,685.00 | 99.20K |
| 2026-06-15 | ¥1,708.00 | +6.02% | ¥1,643.00 | ¥1,717.00 | ¥1,641.00 | 123.20K |
| 2026-06-12 | ¥1,611.00 | +1.13% | ¥1,622.00 | ¥1,638.00 | ¥1,601.00 | 124.10K |
| 2026-06-11 | ¥1,593.00 | +2.64% | ¥1,566.00 | ¥1,600.00 | ¥1,542.00 | 135.70K |
| 2026-06-10 | ¥1,552.00 | -5.25% | ¥1,626.00 | ¥1,637.00 | ¥1,552.00 | 257.80K |
| 2026-06-09 | ¥1,638.00 | +2.82% | ¥1,619.00 | ¥1,643.00 | ¥1,618.00 | 147.70K |
| 2026-06-08 | ¥1,593.00 | -0.62% | ¥1,580.00 | ¥1,610.00 | ¥1,559.00 | 102.40K |
| 2026-06-05 | ¥1,603.00 | +1.84% | ¥1,586.00 | ¥1,604.00 | ¥1,562.00 | 96.50K |
| 2026-06-04 | ¥1,574.00 | -1.32% | ¥1,540.00 | ¥1,588.00 | ¥1,540.00 | 122.90K |
| 2026-06-03 | ¥1,595.00 | +3.04% | ¥1,550.00 | ¥1,605.00 | ¥1,546.00 | 128.00K |
| 2026-06-02 | ¥1,548.00 | +1.24% | ¥1,505.00 | ¥1,557.00 | ¥1,487.00 | 125.50K |
| 2026-06-01 | ¥1,529.00 | -3.23% | ¥1,550.00 | ¥1,554.00 | ¥1,506.00 | 185.40K |
| 2026-05-29 | ¥1,580.00 | +1.61% | ¥1,554.00 | ¥1,596.00 | ¥1,545.00 | 120.10K |
| 2026-05-28 | ¥1,555.00 | +0.13% | ¥1,550.00 | ¥1,571.00 | ¥1,526.00 | 119.30K |
| 2026-05-27 | ¥1,553.00 | -0.32% | ¥1,580.00 | ¥1,605.00 | ¥1,541.00 | 190.80K |
| 2026-05-26 | ¥1,558.00 | -0.32% | ¥1,557.00 | ¥1,595.00 | ¥1,550.00 | 125.40K |
| 2026-05-25 | ¥1,563.00 | +0.06% | ¥1,580.00 | ¥1,621.00 | ¥1,562.00 | 147.00K |