Riken Vitamin Co., Ltd. 4526
TSE · Japan · Consumer Non-Durables
¥3,075.00-30.00 (-0.97%)
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 | ¥3,075.00 | -0.97% | ¥3,085.00 | ¥3,095.00 | ¥3,055.00 | 55.40K |
| 2026-10-01 | ¥3,105.00 | -1.27% | ¥3,135.00 | ¥3,140.00 | ¥3,090.00 | 70.90K |
| 2026-09-30 | ¥3,145.00 | -0.47% | ¥3,160.00 | ¥3,170.00 | ¥3,130.00 | 97.20K |
| 2026-09-29 | ¥3,160.00 | -4.82% | ¥3,255.00 | ¥3,255.00 | ¥3,150.00 | 219.80K |
| 2026-09-28 | ¥3,320.00 | -0.60% | ¥3,355.00 | ¥3,360.00 | ¥3,315.00 | 316.70K |
| 2026-09-25 | ¥3,340.00 | +0.60% | ¥3,335.00 | ¥3,355.00 | ¥3,315.00 | 138.20K |
| 2026-09-24 | ¥3,320.00 | -1.63% | ¥3,375.00 | ¥3,375.00 | ¥3,310.00 | 187.10K |
| 2026-09-18 | ¥3,375.00 | +0.75% | ¥3,350.00 | ¥3,395.00 | ¥3,325.00 | 156.80K |
| 2026-09-17 | ¥3,350.00 | +1.06% | ¥3,325.00 | ¥3,370.00 | ¥3,320.00 | 112.80K |
| 2026-09-16 | ¥3,315.00 | 0.00% | ¥3,320.00 | ¥3,335.00 | ¥3,315.00 | 78.00K |
| 2026-09-15 | ¥3,315.00 | 0.00% | ¥3,335.00 | ¥3,335.00 | ¥3,305.00 | 70.50K |
| 2026-09-14 | ¥3,315.00 | +0.15% | ¥3,315.00 | ¥3,335.00 | ¥3,290.00 | 91.30K |
| 2026-09-11 | ¥3,310.00 | +0.76% | ¥3,250.00 | ¥3,315.00 | ¥3,250.00 | 78.70K |
| 2026-09-10 | ¥3,285.00 | +0.46% | ¥3,270.00 | ¥3,295.00 | ¥3,255.00 | 66.70K |
| 2026-09-09 | ¥3,270.00 | 0.00% | ¥3,270.00 | ¥3,285.00 | ¥3,255.00 | 71.10K |
| 2026-09-08 | ¥3,270.00 | +0.15% | ¥3,250.00 | ¥3,285.00 | ¥3,240.00 | 71.30K |
| 2026-09-07 | ¥3,265.00 | -0.15% | ¥3,275.00 | ¥3,280.00 | ¥3,240.00 | 109.80K |
| 2026-09-04 | ¥3,270.00 | -2.24% | ¥3,325.00 | ¥3,325.00 | ¥3,250.00 | 165.70K |
| 2026-09-03 | ¥3,345.00 | -0.30% | ¥3,350.00 | ¥3,360.00 | ¥3,315.00 | 85.10K |
| 2026-09-02 | ¥3,355.00 | -1.18% | ¥3,380.00 | ¥3,380.00 | ¥3,330.00 | 57.70K |
| 2026-09-01 | ¥3,395.00 | -0.59% | ¥3,395.00 | ¥3,395.00 | ¥3,360.00 | 73.20K |
| 2026-08-31 | ¥3,415.00 | -0.44% | ¥3,430.00 | ¥3,445.00 | ¥3,405.00 | 59.50K |
| 2026-08-28 | ¥3,430.00 | -0.15% | ¥3,450.00 | ¥3,455.00 | ¥3,415.00 | 51.40K |
| 2026-08-27 | ¥3,435.00 | 0.00% | ¥3,440.00 | ¥3,470.00 | ¥3,420.00 | 58.20K |
| 2026-08-26 | ¥3,435.00 | +2.84% | ¥3,350.00 | ¥3,465.00 | ¥3,340.00 | 76.80K |
| 2026-08-25 | ¥3,340.00 | +0.30% | ¥3,345.00 | ¥3,365.00 | ¥3,330.00 | 36.90K |
| 2026-08-24 | ¥3,330.00 | -0.30% | ¥3,350.00 | ¥3,370.00 | ¥3,325.00 | 40.60K |
| 2026-08-21 | ¥3,340.00 | +0.60% | ¥3,330.00 | ¥3,350.00 | ¥3,315.00 | 48.90K |
| 2026-08-20 | ¥3,320.00 | +1.22% | ¥3,285.00 | ¥3,325.00 | ¥3,280.00 | 61.40K |
| 2026-08-19 | ¥3,280.00 | +0.15% | ¥3,275.00 | ¥3,290.00 | ¥3,255.00 | 32.10K |
| 2026-08-18 | ¥3,275.00 | +0.77% | ¥3,250.00 | ¥3,285.00 | ¥3,225.00 | 43.40K |
| 2026-08-17 | ¥3,250.00 | -0.91% | ¥3,295.00 | ¥3,295.00 | ¥3,250.00 | 42.40K |
| 2026-08-14 | ¥3,280.00 | +0.46% | ¥3,265.00 | ¥3,285.00 | ¥3,250.00 | 52.60K |
| 2026-08-13 | ¥3,265.00 | +1.56% | ¥3,230.00 | ¥3,265.00 | ¥3,220.00 | 49.00K |
| 2026-08-12 | ¥3,215.00 | 0.00% | ¥3,225.00 | ¥3,255.00 | ¥3,205.00 | 44.50K |
| 2026-08-10 | ¥3,215.00 | +1.90% | ¥3,165.00 | ¥3,235.00 | ¥3,155.00 | 66.70K |
| 2026-08-07 | ¥3,155.00 | +0.80% | ¥3,130.00 | ¥3,180.00 | ¥3,115.00 | 57.60K |
| 2026-08-06 | ¥3,130.00 | +2.45% | ¥3,070.00 | ¥3,135.00 | ¥3,070.00 | 63.60K |
| 2026-08-05 | ¥3,055.00 | -1.29% | ¥3,085.00 | ¥3,085.00 | ¥3,050.00 | 58.70K |
| 2026-08-04 | ¥3,095.00 | -2.06% | ¥3,160.00 | ¥3,190.00 | ¥3,080.00 | 57.90K |
| 2026-08-03 | ¥3,160.00 | -1.56% | ¥3,170.00 | ¥3,180.00 | ¥3,120.00 | 74.20K |
| 2026-07-31 | ¥3,210.00 | -1.53% | ¥3,260.00 | ¥3,260.00 | ¥3,195.00 | 59.00K |
| 2026-07-30 | ¥3,260.00 | -0.61% | ¥3,280.00 | ¥3,285.00 | ¥3,240.00 | 63.00K |
| 2026-07-29 | ¥3,280.00 | +2.50% | ¥3,220.00 | ¥3,295.00 | ¥3,220.00 | 102.20K |
| 2026-07-28 | ¥3,200.00 | +0.79% | ¥3,190.00 | ¥3,210.00 | ¥3,175.00 | 71.60K |
| 2026-07-27 | ¥3,175.00 | +1.76% | ¥3,150.00 | ¥3,185.00 | ¥3,125.00 | 76.20K |
| 2026-07-24 | ¥3,120.00 | +0.16% | ¥3,095.00 | ¥3,125.00 | ¥3,075.00 | 48.70K |
| 2026-07-23 | ¥3,115.00 | -1.58% | ¥3,135.00 | ¥3,140.00 | ¥3,095.00 | 91.30K |
| 2026-07-22 | ¥3,165.00 | +0.32% | ¥3,155.00 | ¥3,165.00 | ¥3,125.00 | 70.30K |
| 2026-07-21 | ¥3,155.00 | 0.00% | ¥3,180.00 | ¥3,205.00 | ¥3,135.00 | 82.40K |
| 2026-07-17 | ¥3,155.00 | +0.32% | ¥3,155.00 | ¥3,175.00 | ¥3,130.00 | 51.90K |
| 2026-07-16 | ¥3,145.00 | -0.32% | ¥3,160.00 | ¥3,170.00 | ¥3,135.00 | 46.80K |
| 2026-07-15 | ¥3,155.00 | 0.00% | ¥3,155.00 | ¥3,155.00 | ¥3,120.00 | 54.70K |
| 2026-07-14 | ¥3,155.00 | +0.96% | ¥3,150.00 | ¥3,170.00 | ¥3,125.00 | 47.80K |
| 2026-07-13 | ¥3,125.00 | -0.32% | ¥3,115.00 | ¥3,155.00 | ¥3,115.00 | 54.30K |
| 2026-07-10 | ¥3,135.00 | -0.16% | ¥3,145.00 | ¥3,145.00 | ¥3,100.00 | 62.40K |
| 2026-07-09 | ¥3,140.00 | -0.16% | ¥3,125.00 | ¥3,150.00 | ¥3,115.00 | 58.10K |
| 2026-07-08 | ¥3,145.00 | -0.63% | ¥3,165.00 | ¥3,175.00 | ¥3,140.00 | 51.60K |
| 2026-07-07 | ¥3,165.00 | +1.61% | ¥3,120.00 | ¥3,170.00 | ¥3,095.00 | 78.30K |
| 2026-07-06 | ¥3,115.00 | +0.65% | ¥3,095.00 | ¥3,120.00 | ¥3,090.00 | 47.40K |
| 2026-07-03 | ¥3,095.00 | 0.00% | ¥3,100.00 | ¥3,125.00 | ¥3,085.00 | 58.30K |
| 2026-07-02 | ¥3,095.00 | +1.81% | ¥3,055.00 | ¥3,100.00 | ¥3,055.00 | 42.10K |
| 2026-07-01 | ¥3,040.00 | -0.65% | ¥3,060.00 | ¥3,060.00 | ¥3,025.00 | 48.60K |
| 2026-06-30 | ¥3,060.00 | -0.97% | ¥3,100.00 | ¥3,105.00 | ¥3,050.00 | 47.70K |
| 2026-06-29 | ¥3,090.00 | +0.32% | ¥3,100.00 | ¥3,105.00 | ¥3,055.00 | 77.80K |
| 2026-06-26 | ¥3,080.00 | +0.16% | ¥3,085.00 | ¥3,105.00 | ¥3,055.00 | 56.70K |
| 2026-06-25 | ¥3,075.00 | +0.82% | ¥3,055.00 | ¥3,095.00 | ¥3,055.00 | 140.20K |
| 2026-06-24 | ¥3,050.00 | +1.50% | ¥3,020.00 | ¥3,055.00 | ¥3,000.00 | 80.50K |
| 2026-06-23 | ¥3,005.00 | +0.17% | ¥2,997.00 | ¥3,040.00 | ¥2,997.00 | 115.10K |
| 2026-06-22 | ¥3,000.00 | +0.40% | ¥2,989.00 | ¥3,005.00 | ¥2,970.00 | 67.10K |
| 2026-06-19 | ¥2,988.00 | -0.33% | ¥2,988.00 | ¥3,000.00 | ¥2,960.00 | 118.90K |
| 2026-06-18 | ¥2,998.00 | +1.59% | ¥2,945.00 | ¥3,005.00 | ¥2,933.00 | 77.60K |
| 2026-06-17 | ¥2,951.00 | -1.80% | ¥3,010.00 | ¥3,035.00 | ¥2,945.00 | 65.70K |
| 2026-06-16 | ¥3,005.00 | +0.43% | ¥2,992.00 | ¥3,025.00 | ¥2,956.00 | 79.40K |
| 2026-06-15 | ¥2,992.00 | -0.10% | ¥3,000.00 | ¥3,020.00 | ¥2,979.00 | 75.10K |
| 2026-06-12 | ¥2,995.00 | +0.13% | ¥2,991.00 | ¥3,035.00 | ¥2,965.00 | 96.20K |
| 2026-06-11 | ¥2,991.00 | +0.17% | ¥2,974.00 | ¥2,996.00 | ¥2,958.00 | 82.20K |
| 2026-06-10 | ¥2,986.00 | +0.98% | ¥2,958.00 | ¥3,010.00 | ¥2,958.00 | 82.40K |
| 2026-06-09 | ¥2,957.00 | +1.23% | ¥2,921.00 | ¥2,960.00 | ¥2,921.00 | 96.60K |
| 2026-06-08 | ¥2,921.00 | +0.27% | ¥2,913.00 | ¥2,944.00 | ¥2,893.00 | 88.30K |
| 2026-06-05 | ¥2,913.00 | +2.32% | ¥2,871.00 | ¥2,920.00 | ¥2,858.00 | 95.70K |
| 2026-06-04 | ¥2,847.00 | -0.84% | ¥2,862.00 | ¥2,871.00 | ¥2,837.00 | 99.30K |
| 2026-06-03 | ¥2,871.00 | +1.74% | ¥2,822.00 | ¥2,875.00 | ¥2,801.00 | 133.50K |
| 2026-06-02 | ¥2,822.00 | -0.35% | ¥2,802.00 | ¥2,839.00 | ¥2,773.00 | 92.80K |
| 2026-06-01 | ¥2,832.00 | +0.93% | ¥2,816.00 | ¥2,832.00 | ¥2,793.00 | 124.30K |
| 2026-05-29 | ¥2,806.00 | +1.19% | ¥2,771.00 | ¥2,806.00 | ¥2,759.00 | 601.20K |
| 2026-05-28 | ¥2,773.00 | +0.29% | ¥2,770.00 | ¥2,777.00 | ¥2,754.00 | 64.70K |
| 2026-05-27 | ¥2,765.00 | +0.36% | ¥2,740.00 | ¥2,765.00 | ¥2,727.00 | 72.30K |
| 2026-05-26 | ¥2,755.00 | +0.04% | ¥2,776.00 | ¥2,778.00 | ¥2,744.00 | 54.90K |
| 2026-05-25 | ¥2,754.00 | -1.75% | ¥2,802.00 | ¥2,803.00 | ¥2,752.00 | 80.40K |