NPR-RIKEN CORPORATION 6209
TSE · Japan · Producer Manufacturing
¥3,840.00-75.00 (-1.92%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,845.00 | -1.79% | ¥3,900.00 | ¥3,900.00 | ¥3,835.00 | 31.00K |
| 2026-10-01 | ¥3,915.00 | -1.14% | ¥3,940.00 | ¥3,945.00 | ¥3,890.00 | 77.60K |
| 2026-09-30 | ¥3,960.00 | +1.80% | ¥3,900.00 | ¥3,970.00 | ¥3,875.00 | 117.50K |
| 2026-09-29 | ¥3,890.00 | -2.26% | ¥3,900.00 | ¥3,920.00 | ¥3,860.00 | 79.10K |
| 2026-09-28 | ¥3,980.00 | -0.75% | ¥4,030.00 | ¥4,045.00 | ¥3,975.00 | 176.80K |
| 2026-09-25 | ¥4,010.00 | +1.52% | ¥3,975.00 | ¥4,015.00 | ¥3,955.00 | 92.60K |
| 2026-09-24 | ¥3,950.00 | -0.50% | ¥3,985.00 | ¥3,995.00 | ¥3,950.00 | 97.60K |
| 2026-09-18 | ¥3,970.00 | +0.51% | ¥3,960.00 | ¥3,980.00 | ¥3,935.00 | 204.20K |
| 2026-09-17 | ¥3,950.00 | +2.20% | ¥3,885.00 | ¥3,955.00 | ¥3,885.00 | 82.20K |
| 2026-09-16 | ¥3,865.00 | +1.05% | ¥3,830.00 | ¥3,875.00 | ¥3,815.00 | 52.70K |
| 2026-09-15 | ¥3,825.00 | +0.26% | ¥3,815.00 | ¥3,850.00 | ¥3,805.00 | 39.10K |
| 2026-09-14 | ¥3,815.00 | +0.66% | ¥3,820.00 | ¥3,835.00 | ¥3,790.00 | 58.40K |
| 2026-09-11 | ¥3,790.00 | -0.26% | ¥3,750.00 | ¥3,805.00 | ¥3,730.00 | 100.50K |
| 2026-09-10 | ¥3,800.00 | -0.52% | ¥3,810.00 | ¥3,810.00 | ¥3,770.00 | 85.70K |
| 2026-09-09 | ¥3,820.00 | +0.53% | ¥3,800.00 | ¥3,830.00 | ¥3,790.00 | 84.70K |
| 2026-09-08 | ¥3,800.00 | -2.94% | ¥3,905.00 | ¥3,905.00 | ¥3,800.00 | 117.20K |
| 2026-09-07 | ¥3,915.00 | +0.64% | ¥3,900.00 | ¥3,950.00 | ¥3,900.00 | 55.30K |
| 2026-09-04 | ¥3,890.00 | -1.77% | ¥3,950.00 | ¥3,950.00 | ¥3,890.00 | 76.50K |
| 2026-09-03 | ¥3,960.00 | +0.38% | ¥3,960.00 | ¥3,990.00 | ¥3,935.00 | 82.50K |
| 2026-09-02 | ¥3,945.00 | -2.11% | ¥3,990.00 | ¥3,990.00 | ¥3,945.00 | 84.90K |
| 2026-09-01 | ¥4,030.00 | +1.13% | ¥3,985.00 | ¥4,040.00 | ¥3,970.00 | 51.30K |
| 2026-08-31 | ¥3,985.00 | +0.50% | ¥3,960.00 | ¥4,000.00 | ¥3,945.00 | 59.30K |
| 2026-08-28 | ¥3,965.00 | -0.50% | ¥3,985.00 | ¥3,990.00 | ¥3,955.00 | 67.30K |
| 2026-08-27 | ¥3,985.00 | -0.25% | ¥4,000.00 | ¥4,025.00 | ¥3,970.00 | 135.00K |
| 2026-08-26 | ¥3,995.00 | +0.88% | ¥3,995.00 | ¥4,020.00 | ¥3,980.00 | 79.80K |
| 2026-08-25 | ¥3,960.00 | -0.88% | ¥3,995.00 | ¥4,010.00 | ¥3,955.00 | 129.60K |
| 2026-08-24 | ¥3,995.00 | +1.14% | ¥3,970.00 | ¥3,995.00 | ¥3,950.00 | 53.20K |
| 2026-08-21 | ¥3,950.00 | -1.74% | ¥4,000.00 | ¥4,010.00 | ¥3,940.00 | 76.10K |
| 2026-08-20 | ¥4,020.00 | +1.90% | ¥3,980.00 | ¥4,020.00 | ¥3,940.00 | 92.40K |
| 2026-08-19 | ¥3,945.00 | -2.11% | ¥4,025.00 | ¥4,025.00 | ¥3,915.00 | 111.50K |
| 2026-08-18 | ¥4,030.00 | -0.12% | ¥4,030.00 | ¥4,055.00 | ¥3,990.00 | 107.10K |
| 2026-08-17 | ¥4,035.00 | +0.75% | ¥4,030.00 | ¥4,040.00 | ¥4,000.00 | 115.10K |
| 2026-08-14 | ¥4,005.00 | +2.04% | ¥3,925.00 | ¥4,005.00 | ¥3,915.00 | 104.10K |
| 2026-08-13 | ¥3,925.00 | +2.35% | ¥3,870.00 | ¥3,935.00 | ¥3,850.00 | 128.20K |
| 2026-08-12 | ¥3,835.00 | -1.54% | ¥3,920.00 | ¥3,925.00 | ¥3,805.00 | 226.00K |
| 2026-08-10 | ¥3,895.00 | -5.69% | ¥3,850.00 | ¥3,905.00 | ¥3,775.00 | 375.50K |
| 2026-08-07 | ¥4,130.00 | +0.24% | ¥4,120.00 | ¥4,150.00 | ¥4,090.00 | 88.60K |
| 2026-08-06 | ¥4,120.00 | +1.48% | ¥4,100.00 | ¥4,130.00 | ¥4,060.00 | 93.80K |
| 2026-08-05 | ¥4,060.00 | +0.62% | ¥4,100.00 | ¥4,100.00 | ¥4,040.00 | 81.10K |
| 2026-08-04 | ¥4,035.00 | -0.86% | ¥4,040.00 | ¥4,065.00 | ¥3,995.00 | 110.60K |
| 2026-08-03 | ¥4,070.00 | -0.12% | ¥4,035.00 | ¥4,070.00 | ¥3,965.00 | 135.90K |
| 2026-07-31 | ¥4,075.00 | +1.37% | ¥4,115.00 | ¥4,115.00 | ¥3,985.00 | 147.80K |
| 2026-07-30 | ¥4,020.00 | +0.25% | ¥4,010.00 | ¥4,100.00 | ¥3,980.00 | 173.50K |
| 2026-07-29 | ¥4,010.00 | +0.25% | ¥4,050.00 | ¥4,050.00 | ¥3,945.00 | 132.40K |
| 2026-07-28 | ¥4,000.00 | -1.60% | ¥4,060.00 | ¥4,060.00 | ¥3,985.00 | 88.10K |
| 2026-07-27 | ¥4,065.00 | +2.52% | ¥3,975.00 | ¥4,090.00 | ¥3,975.00 | 115.40K |
| 2026-07-24 | ¥3,965.00 | -0.50% | ¥3,985.00 | ¥3,985.00 | ¥3,915.00 | 109.00K |
| 2026-07-23 | ¥3,985.00 | +0.13% | ¥4,030.00 | ¥4,030.00 | ¥3,965.00 | 76.60K |
| 2026-07-22 | ¥3,980.00 | +0.51% | ¥3,940.00 | ¥4,015.00 | ¥3,930.00 | 102.00K |
| 2026-07-21 | ¥3,960.00 | +3.53% | ¥3,925.00 | ¥3,960.00 | ¥3,870.00 | 113.80K |
| 2026-07-17 | ¥3,825.00 | -2.17% | ¥3,885.00 | ¥3,900.00 | ¥3,795.00 | 91.80K |
| 2026-07-16 | ¥3,910.00 | -1.14% | ¥3,950.00 | ¥3,950.00 | ¥3,900.00 | 43.20K |
| 2026-07-15 | ¥3,955.00 | +2.20% | ¥3,900.00 | ¥3,955.00 | ¥3,900.00 | 59.00K |
| 2026-07-14 | ¥3,870.00 | +0.26% | ¥3,890.00 | ¥3,895.00 | ¥3,840.00 | 78.70K |
| 2026-07-13 | ¥3,860.00 | -1.15% | ¥3,920.00 | ¥3,950.00 | ¥3,845.00 | 46.60K |
| 2026-07-10 | ¥3,905.00 | +1.03% | ¥3,905.00 | ¥3,925.00 | ¥3,865.00 | 44.70K |
| 2026-07-09 | ¥3,865.00 | -0.51% | ¥3,880.00 | ¥3,900.00 | ¥3,845.00 | 39.60K |
| 2026-07-08 | ¥3,885.00 | -1.77% | ¥3,955.00 | ¥3,955.00 | ¥3,885.00 | 64.00K |
| 2026-07-07 | ¥3,955.00 | -0.25% | ¥4,000.00 | ¥4,030.00 | ¥3,940.00 | 70.80K |
| 2026-07-06 | ¥3,965.00 | 0.00% | ¥3,975.00 | ¥4,010.00 | ¥3,960.00 | 47.50K |
| 2026-07-03 | ¥3,965.00 | +0.13% | ¥3,975.00 | ¥3,975.00 | ¥3,915.00 | 39.00K |
| 2026-07-02 | ¥3,960.00 | +1.28% | ¥3,930.00 | ¥4,000.00 | ¥3,910.00 | 39.60K |
| 2026-07-01 | ¥3,910.00 | +1.03% | ¥3,915.00 | ¥3,930.00 | ¥3,885.00 | 45.00K |
| 2026-06-30 | ¥3,870.00 | -1.15% | ¥3,940.00 | ¥3,940.00 | ¥3,845.00 | 57.10K |
| 2026-06-29 | ¥3,915.00 | +0.38% | ¥3,940.00 | ¥3,940.00 | ¥3,860.00 | 49.00K |
| 2026-06-26 | ¥3,900.00 | +0.26% | ¥3,880.00 | ¥3,910.00 | ¥3,850.00 | 87.50K |
| 2026-06-25 | ¥3,890.00 | +1.83% | ¥3,890.00 | ¥3,890.00 | ¥3,815.00 | 49.00K |
| 2026-06-24 | ¥3,820.00 | -0.13% | ¥3,815.00 | ¥3,855.00 | ¥3,795.00 | 44.80K |
| 2026-06-23 | ¥3,825.00 | -1.54% | ¥3,895.00 | ¥3,895.00 | ¥3,810.00 | 45.30K |
| 2026-06-22 | ¥3,885.00 | -0.64% | ¥3,925.00 | ¥3,950.00 | ¥3,880.00 | 47.60K |
| 2026-06-19 | ¥3,910.00 | -1.64% | ¥4,000.00 | ¥4,000.00 | ¥3,905.00 | 66.70K |
| 2026-06-18 | ¥3,975.00 | +0.89% | ¥3,940.00 | ¥4,000.00 | ¥3,915.00 | 76.40K |
| 2026-06-17 | ¥3,940.00 | 0.00% | ¥3,980.00 | ¥3,980.00 | ¥3,930.00 | 38.40K |
| 2026-06-16 | ¥3,940.00 | -1.13% | ¥3,965.00 | ¥3,970.00 | ¥3,905.00 | 40.50K |
| 2026-06-15 | ¥3,985.00 | +1.92% | ¥4,000.00 | ¥4,015.00 | ¥3,965.00 | 57.50K |
| 2026-06-12 | ¥3,910.00 | +0.13% | ¥3,935.00 | ¥4,000.00 | ¥3,895.00 | 76.00K |
| 2026-06-11 | ¥3,905.00 | +0.51% | ¥3,840.00 | ¥3,905.00 | ¥3,770.00 | 87.40K |
| 2026-06-10 | ¥3,885.00 | -2.02% | ¥3,965.00 | ¥3,995.00 | ¥3,860.00 | 65.80K |
| 2026-06-09 | ¥3,965.00 | +1.93% | ¥3,945.00 | ¥3,995.00 | ¥3,925.00 | 67.70K |
| 2026-06-08 | ¥3,890.00 | -2.75% | ¥3,860.00 | ¥3,935.00 | ¥3,840.00 | 98.60K |
| 2026-06-05 | ¥4,000.00 | +3.23% | ¥3,900.00 | ¥4,000.00 | ¥3,870.00 | 75.40K |
| 2026-06-04 | ¥3,875.00 | -0.51% | ¥3,875.00 | ¥3,910.00 | ¥3,820.00 | 58.00K |
| 2026-06-03 | ¥3,895.00 | -0.89% | ¥3,920.00 | ¥3,960.00 | ¥3,890.00 | 128.40K |
| 2026-06-02 | ¥3,930.00 | +1.16% | ¥3,860.00 | ¥3,930.00 | ¥3,775.00 | 106.80K |
| 2026-06-01 | ¥3,885.00 | +0.39% | ¥3,895.00 | ¥3,905.00 | ¥3,810.00 | 110.50K |
| 2026-05-29 | ¥3,870.00 | +1.57% | ¥3,805.00 | ¥3,880.00 | ¥3,800.00 | 140.30K |
| 2026-05-28 | ¥3,810.00 | +0.93% | ¥3,800.00 | ¥3,850.00 | ¥3,755.00 | 75.70K |
| 2026-05-27 | ¥3,775.00 | -0.53% | ¥3,810.00 | ¥3,855.00 | ¥3,760.00 | 96.20K |
| 2026-05-26 | ¥3,795.00 | +0.26% | ¥3,785.00 | ¥3,805.00 | ¥3,725.00 | 85.20K |
| 2026-05-25 | ¥3,785.00 | +1.07% | ¥3,760.00 | ¥3,820.00 | ¥3,750.00 | 62.50K |