Riso Kagaku Corporation 6413
TSE · Japan · Electronic Technology
¥1,019.00-25.00 (-2.39%)
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 | ¥1,019.00 | -2.39% | ¥1,031.00 | ¥1,040.00 | ¥1,017.00 | 84.70K |
| 2026-10-01 | ¥1,044.00 | +0.87% | ¥1,023.00 | ¥1,049.00 | ¥1,020.00 | 98.50K |
| 2026-09-30 | ¥1,035.00 | +0.19% | ¥1,033.00 | ¥1,041.00 | ¥1,029.00 | 72.90K |
| 2026-09-29 | ¥1,033.00 | -2.55% | ¥1,040.00 | ¥1,052.00 | ¥1,030.00 | 107.10K |
| 2026-09-28 | ¥1,060.00 | -0.28% | ¥1,067.00 | ¥1,075.00 | ¥1,059.00 | 93.90K |
| 2026-09-25 | ¥1,063.00 | +0.47% | ¥1,058.00 | ¥1,068.00 | ¥1,051.00 | 93.10K |
| 2026-09-24 | ¥1,058.00 | +1.15% | ¥1,042.00 | ¥1,063.00 | ¥1,042.00 | 87.00K |
| 2026-09-18 | ¥1,046.00 | -0.48% | ¥1,059.00 | ¥1,059.00 | ¥1,046.00 | 78.60K |
| 2026-09-17 | ¥1,051.00 | -0.19% | ¥1,053.00 | ¥1,059.00 | ¥1,048.00 | 55.70K |
| 2026-09-16 | ¥1,053.00 | +0.29% | ¥1,050.00 | ¥1,059.00 | ¥1,050.00 | 51.50K |
| 2026-09-15 | ¥1,050.00 | +0.77% | ¥1,033.00 | ¥1,050.00 | ¥1,033.00 | 41.00K |
| 2026-09-14 | ¥1,042.00 | +3.07% | ¥1,011.00 | ¥1,047.00 | ¥1,011.00 | 69.10K |
| 2026-09-11 | ¥1,011.00 | -2.69% | ¥1,009.00 | ¥1,019.00 | ¥997.00 | 174.20K |
| 2026-09-10 | ¥1,039.00 | -0.38% | ¥1,038.00 | ¥1,045.00 | ¥1,029.00 | 97.10K |
| 2026-09-09 | ¥1,043.00 | -0.57% | ¥1,049.00 | ¥1,049.00 | ¥1,038.00 | 90.90K |
| 2026-09-08 | ¥1,049.00 | -2.51% | ¥1,072.00 | ¥1,074.00 | ¥1,048.00 | 97.10K |
| 2026-09-07 | ¥1,076.00 | -1.37% | ¥1,092.00 | ¥1,098.00 | ¥1,072.00 | 103.50K |
| 2026-09-04 | ¥1,091.00 | -1.89% | ¥1,112.00 | ¥1,112.00 | ¥1,091.00 | 103.40K |
| 2026-09-03 | ¥1,112.00 | -0.09% | ¥1,121.00 | ¥1,125.00 | ¥1,107.00 | 145.50K |
| 2026-09-02 | ¥1,113.00 | -1.24% | ¥1,120.00 | ¥1,121.00 | ¥1,104.00 | 152.70K |
| 2026-09-01 | ¥1,127.00 | -1.40% | ¥1,143.00 | ¥1,144.00 | ¥1,124.00 | 117.00K |
| 2026-08-31 | ¥1,143.00 | -0.35% | ¥1,147.00 | ¥1,151.00 | ¥1,143.00 | 92.90K |
| 2026-08-28 | ¥1,147.00 | -0.61% | ¥1,154.00 | ¥1,164.00 | ¥1,147.00 | 84.30K |
| 2026-08-27 | ¥1,154.00 | -1.28% | ¥1,169.00 | ¥1,185.00 | ¥1,148.00 | 161.70K |
| 2026-08-26 | ¥1,169.00 | +1.65% | ¥1,150.00 | ¥1,173.00 | ¥1,150.00 | 121.60K |
| 2026-08-25 | ¥1,150.00 | +0.09% | ¥1,149.00 | ¥1,159.00 | ¥1,146.00 | 94.90K |
| 2026-08-24 | ¥1,149.00 | +0.61% | ¥1,149.00 | ¥1,155.00 | ¥1,140.00 | 94.40K |
| 2026-08-21 | ¥1,142.00 | +2.70% | ¥1,112.00 | ¥1,144.00 | ¥1,112.00 | 104.40K |
| 2026-08-20 | ¥1,112.00 | +1.28% | ¥1,090.00 | ¥1,113.00 | ¥1,090.00 | 44.00K |
| 2026-08-19 | ¥1,098.00 | -1.08% | ¥1,104.00 | ¥1,105.00 | ¥1,088.00 | 53.50K |
| 2026-08-18 | ¥1,110.00 | -0.27% | ¥1,106.00 | ¥1,116.00 | ¥1,102.00 | 34.60K |
| 2026-08-17 | ¥1,113.00 | -0.71% | ¥1,124.00 | ¥1,127.00 | ¥1,113.00 | 49.00K |
| 2026-08-14 | ¥1,121.00 | +1.45% | ¥1,097.00 | ¥1,123.00 | ¥1,097.00 | 57.70K |
| 2026-08-13 | ¥1,105.00 | +0.64% | ¥1,104.00 | ¥1,106.00 | ¥1,095.00 | 51.10K |
| 2026-08-12 | ¥1,098.00 | -0.45% | ¥1,113.00 | ¥1,113.00 | ¥1,093.00 | 37.90K |
| 2026-08-10 | ¥1,103.00 | +0.64% | ¥1,091.00 | ¥1,116.00 | ¥1,083.00 | 66.60K |
| 2026-08-07 | ¥1,096.00 | +2.05% | ¥1,080.00 | ¥1,097.00 | ¥1,074.00 | 54.00K |
| 2026-08-06 | ¥1,074.00 | +0.75% | ¥1,066.00 | ¥1,084.00 | ¥1,066.00 | 43.60K |
| 2026-08-05 | ¥1,066.00 | +1.04% | ¥1,065.00 | ¥1,078.00 | ¥1,058.00 | 89.10K |
| 2026-08-04 | ¥1,055.00 | -3.12% | ¥1,081.00 | ¥1,088.00 | ¥1,055.00 | 101.20K |
| 2026-08-03 | ¥1,089.00 | +3.71% | ¥1,080.00 | ¥1,103.00 | ¥1,067.00 | 143.40K |
| 2026-07-31 | ¥1,050.00 | -1.04% | ¥1,069.00 | ¥1,069.00 | ¥1,043.00 | 70.60K |
| 2026-07-30 | ¥1,061.00 | -0.93% | ¥1,069.00 | ¥1,069.00 | ¥1,051.00 | 80.50K |
| 2026-07-29 | ¥1,071.00 | +2.29% | ¥1,059.00 | ¥1,073.00 | ¥1,052.00 | 89.80K |
| 2026-07-28 | ¥1,047.00 | -1.13% | ¥1,045.00 | ¥1,052.00 | ¥1,029.00 | 78.30K |
| 2026-07-27 | ¥1,059.00 | +2.22% | ¥1,043.00 | ¥1,059.00 | ¥1,042.00 | 61.20K |
| 2026-07-24 | ¥1,036.00 | +0.39% | ¥1,027.00 | ¥1,038.00 | ¥1,022.00 | 50.10K |
| 2026-07-23 | ¥1,032.00 | -0.77% | ¥1,035.00 | ¥1,041.00 | ¥1,027.00 | 33.90K |
| 2026-07-22 | ¥1,040.00 | +0.19% | ¥1,037.00 | ¥1,045.00 | ¥1,035.00 | 35.40K |
| 2026-07-21 | ¥1,038.00 | +2.06% | ¥1,017.00 | ¥1,038.00 | ¥1,017.00 | 65.30K |
| 2026-07-17 | ¥1,017.00 | -0.29% | ¥1,023.00 | ¥1,029.00 | ¥1,006.00 | 71.00K |
| 2026-07-16 | ¥1,020.00 | +0.20% | ¥1,010.00 | ¥1,032.00 | ¥1,010.00 | 53.30K |
| 2026-07-15 | ¥1,018.00 | +1.60% | ¥1,010.00 | ¥1,020.00 | ¥1,010.00 | 45.20K |
| 2026-07-14 | ¥1,002.00 | -1.38% | ¥1,016.00 | ¥1,026.00 | ¥1,002.00 | 53.40K |
| 2026-07-13 | ¥1,016.00 | -1.07% | ¥1,035.00 | ¥1,042.00 | ¥1,011.00 | 48.60K |
| 2026-07-10 | ¥1,027.00 | +0.98% | ¥1,027.00 | ¥1,030.00 | ¥1,013.00 | 66.80K |
| 2026-07-09 | ¥1,017.00 | -0.49% | ¥1,021.00 | ¥1,026.00 | ¥1,015.00 | 49.80K |
| 2026-07-08 | ¥1,022.00 | -1.06% | ¥1,025.00 | ¥1,029.00 | ¥1,018.00 | 51.80K |
| 2026-07-07 | ¥1,033.00 | +1.18% | ¥1,025.00 | ¥1,045.00 | ¥1,025.00 | 87.00K |
| 2026-07-06 | ¥1,021.00 | +2.41% | ¥1,012.00 | ¥1,025.00 | ¥1,008.00 | 79.10K |
| 2026-07-03 | ¥997.00 | 0.00% | ¥994.00 | ¥1,000.00 | ¥982.00 | 1.12M |
| 2026-07-02 | ¥997.00 | +1.94% | ¥992.00 | ¥1,003.00 | ¥982.00 | 83.10K |
| 2026-07-01 | ¥978.00 | +0.41% | ¥974.00 | ¥991.00 | ¥974.00 | 72.30K |
| 2026-06-30 | ¥974.00 | +1.35% | ¥962.00 | ¥976.00 | ¥961.00 | 77.40K |
| 2026-06-29 | ¥961.00 | +0.52% | ¥965.00 | ¥974.00 | ¥956.00 | 82.00K |
| 2026-06-26 | ¥956.00 | -1.04% | ¥966.00 | ¥969.00 | ¥948.00 | 88.70K |
| 2026-06-25 | ¥966.00 | +1.47% | ¥958.00 | ¥977.00 | ¥957.00 | 53.00K |
| 2026-06-24 | ¥952.00 | +0.21% | ¥955.00 | ¥958.00 | ¥945.00 | 64.80K |
| 2026-06-23 | ¥950.00 | -2.16% | ¥971.00 | ¥971.00 | ¥950.00 | 71.30K |
| 2026-06-22 | ¥971.00 | -0.82% | ¥977.00 | ¥983.00 | ¥969.00 | 57.50K |
| 2026-06-19 | ¥979.00 | -0.81% | ¥986.00 | ¥991.00 | ¥974.00 | 49.50K |
| 2026-06-18 | ¥987.00 | 0.00% | ¥995.00 | ¥996.00 | ¥983.00 | 42.20K |
| 2026-06-17 | ¥987.00 | +0.20% | ¥990.00 | ¥999.00 | ¥985.00 | 47.80K |
| 2026-06-16 | ¥985.00 | -1.30% | ¥998.00 | ¥998.00 | ¥978.00 | 75.20K |
| 2026-06-15 | ¥998.00 | +1.84% | ¥985.00 | ¥1,005.00 | ¥985.00 | 69.40K |
| 2026-06-12 | ¥980.00 | +0.31% | ¥979.00 | ¥985.00 | ¥972.00 | 83.40K |
| 2026-06-11 | ¥977.00 | -1.11% | ¥985.00 | ¥985.00 | ¥967.00 | 68.90K |
| 2026-06-10 | ¥988.00 | +0.51% | ¥983.00 | ¥989.00 | ¥975.00 | 70.90K |
| 2026-06-09 | ¥983.00 | +0.41% | ¥981.00 | ¥994.00 | ¥978.00 | 84.20K |
| 2026-06-08 | ¥979.00 | -2.10% | ¥993.00 | ¥997.00 | ¥966.00 | 106.10K |
| 2026-06-05 | ¥1,000.00 | +1.52% | ¥985.00 | ¥1,009.00 | ¥985.00 | 98.90K |
| 2026-06-04 | ¥985.00 | -3.34% | ¥1,010.00 | ¥1,010.00 | ¥978.00 | 104.10K |
| 2026-06-03 | ¥1,019.00 | +3.77% | ¥982.00 | ¥1,022.00 | ¥982.00 | 125.40K |
| 2026-06-02 | ¥982.00 | 0.00% | ¥970.00 | ¥988.00 | ¥964.00 | 99.30K |
| 2026-06-01 | ¥982.00 | -1.01% | ¥992.00 | ¥992.00 | ¥970.00 | 122.20K |
| 2026-05-29 | ¥992.00 | -0.10% | ¥990.00 | ¥1,002.00 | ¥978.00 | 1.07M |
| 2026-05-28 | ¥993.00 | +2.48% | ¥974.00 | ¥995.00 | ¥974.00 | 107.40K |
| 2026-05-27 | ¥969.00 | +0.10% | ¥964.00 | ¥982.00 | ¥960.00 | 125.80K |
| 2026-05-26 | ¥968.00 | +0.31% | ¥965.00 | ¥976.00 | ¥961.00 | 116.50K |
| 2026-05-25 | ¥965.00 | -0.41% | ¥970.00 | ¥977.00 | ¥960.00 | 108.30K |