Ryohin Keikaku Co., Ltd. 7453
TSE · Japan · Consumer Non-Durables
¥4,254.00+62.00 (+1.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,254.00 | +1.48% | ¥4,190.00 | ¥4,287.00 | ¥4,153.00 | 2.66M |
| 2026-09-30 | ¥4,192.00 | +3.33% | ¥4,058.00 | ¥4,218.00 | ¥4,039.00 | 3.32M |
| 2026-09-29 | ¥4,057.00 | +0.60% | ¥4,060.00 | ¥4,068.00 | ¥4,002.00 | 2.65M |
| 2026-09-28 | ¥4,033.00 | -0.42% | ¥4,065.00 | ¥4,112.00 | ¥4,016.00 | 3.20M |
| 2026-09-25 | ¥4,050.00 | +2.71% | ¥3,952.00 | ¥4,069.00 | ¥3,950.00 | 3.16M |
| 2026-09-24 | ¥3,943.00 | -0.05% | ¥3,863.00 | ¥3,948.00 | ¥3,861.00 | 2.37M |
| 2026-09-18 | ¥3,945.00 | -0.43% | ¥3,952.00 | ¥3,975.00 | ¥3,903.00 | 2.85M |
| 2026-09-17 | ¥3,962.00 | +0.28% | ¥3,960.00 | ¥3,986.00 | ¥3,924.00 | 1.80M |
| 2026-09-16 | ¥3,951.00 | -1.30% | ¥3,991.00 | ¥4,006.00 | ¥3,933.00 | 2.08M |
| 2026-09-15 | ¥4,003.00 | -1.28% | ¥4,109.00 | ¥4,117.00 | ¥3,991.00 | 1.96M |
| 2026-09-14 | ¥4,055.00 | +1.25% | ¥4,018.00 | ¥4,086.00 | ¥4,008.00 | 2.33M |
| 2026-09-11 | ¥4,005.00 | +0.83% | ¥3,914.00 | ¥4,047.00 | ¥3,913.00 | 3.97M |
| 2026-09-10 | ¥3,972.00 | -2.77% | ¥4,025.00 | ¥4,044.00 | ¥3,912.00 | 3.71M |
| 2026-09-09 | ¥4,085.00 | -1.23% | ¥4,070.00 | ¥4,120.00 | ¥4,015.00 | 2.93M |
| 2026-09-08 | ¥4,136.00 | -2.06% | ¥4,209.00 | ¥4,274.00 | ¥4,131.00 | 2.46M |
| 2026-09-07 | ¥4,223.00 | -0.35% | ¥4,221.00 | ¥4,252.00 | ¥4,173.00 | 2.04M |
| 2026-09-04 | ¥4,238.00 | +1.75% | ¥4,130.00 | ¥4,264.00 | ¥4,099.00 | 2.97M |
| 2026-09-03 | ¥4,165.00 | -2.00% | ¥4,325.00 | ¥4,328.00 | ¥4,143.00 | 3.92M |
| 2026-09-02 | ¥4,250.00 | -2.30% | ¥4,227.00 | ¥4,283.00 | ¥4,208.00 | 3.24M |
| 2026-09-01 | ¥4,350.00 | +0.51% | ¥4,300.00 | ¥4,361.00 | ¥4,291.00 | 2.46M |
| 2026-08-31 | ¥4,328.00 | -1.07% | ¥4,347.00 | ¥4,369.00 | ¥4,273.00 | 2.47M |
| 2026-08-28 | ¥4,375.00 | +1.82% | ¥4,250.00 | ¥4,387.00 | ¥4,234.00 | 2.14M |
| 2026-08-27 | ¥4,297.00 | 0.00% | ¥4,293.00 | ¥4,339.00 | ¥4,265.00 | 2.18M |
| 2026-08-26 | ¥4,297.00 | +0.19% | ¥4,314.00 | ¥4,354.00 | ¥4,276.00 | 1.99M |
| 2026-08-25 | ¥4,289.00 | +1.13% | ¥4,294.00 | ¥4,317.00 | ¥4,216.00 | 2.25M |
| 2026-08-24 | ¥4,241.00 | +0.09% | ¥4,235.00 | ¥4,284.00 | ¥4,201.00 | 1.81M |
| 2026-08-21 | ¥4,237.00 | -3.24% | ¥4,309.00 | ¥4,350.00 | ¥4,201.00 | 2.68M |
| 2026-08-20 | ¥4,379.00 | +3.25% | ¥4,341.00 | ¥4,399.00 | ¥4,314.00 | 2.53M |
| 2026-08-19 | ¥4,241.00 | -1.44% | ¥4,322.00 | ¥4,325.00 | ¥4,169.00 | 3.20M |
| 2026-08-18 | ¥4,303.00 | -0.97% | ¥4,280.00 | ¥4,329.00 | ¥4,262.00 | 2.25M |
| 2026-08-17 | ¥4,345.00 | -3.42% | ¥4,460.00 | ¥4,463.00 | ¥4,345.00 | 2.60M |
| 2026-08-14 | ¥4,499.00 | +0.42% | ¥4,445.00 | ¥4,517.00 | ¥4,401.00 | 2.88M |
| 2026-08-13 | ¥4,480.00 | -0.33% | ¥4,451.00 | ¥4,509.00 | ¥4,445.00 | 2.27M |
| 2026-08-12 | ¥4,495.00 | -0.68% | ¥4,593.00 | ¥4,625.00 | ¥4,437.00 | 2.96M |
| 2026-08-10 | ¥4,526.00 | +2.58% | ¥4,413.00 | ¥4,539.00 | ¥4,394.00 | 2.56M |
| 2026-08-07 | ¥4,412.00 | +0.39% | ¥4,390.00 | ¥4,467.00 | ¥4,374.00 | 2.59M |
| 2026-08-06 | ¥4,395.00 | +3.17% | ¥4,425.00 | ¥4,439.00 | ¥4,360.00 | 3.44M |
| 2026-08-05 | ¥4,260.00 | +1.14% | ¥4,243.00 | ¥4,305.00 | ¥4,208.00 | 3.33M |
| 2026-08-04 | ¥4,212.00 | -0.12% | ¥4,229.00 | ¥4,242.00 | ¥4,154.00 | 2.29M |
| 2026-08-03 | ¥4,217.00 | +0.96% | ¥4,178.00 | ¥4,219.00 | ¥4,060.00 | 4.23M |
| 2026-07-31 | ¥4,177.00 | -1.11% | ¥4,062.00 | ¥4,215.00 | ¥4,040.00 | 3.79M |
| 2026-07-30 | ¥4,224.00 | -4.30% | ¥4,321.00 | ¥4,357.00 | ¥4,162.00 | 4.15M |
| 2026-07-29 | ¥4,414.00 | +2.53% | ¥4,334.00 | ¥4,450.00 | ¥4,320.00 | 4.42M |
| 2026-07-28 | ¥4,305.00 | -0.19% | ¥4,377.00 | ¥4,387.00 | ¥4,237.00 | 3.25M |
| 2026-07-27 | ¥4,313.00 | +2.64% | ¥4,250.00 | ¥4,336.00 | ¥4,221.00 | 3.01M |
| 2026-07-24 | ¥4,202.00 | -0.52% | ¥4,154.00 | ¥4,238.00 | ¥4,121.00 | 3.12M |
| 2026-07-23 | ¥4,224.00 | +1.51% | ¥4,135.00 | ¥4,310.00 | ¥4,114.00 | 3.79M |
| 2026-07-22 | ¥4,161.00 | -1.96% | ¥4,174.00 | ¥4,239.00 | ¥4,135.00 | 4.36M |
| 2026-07-21 | ¥4,244.00 | -0.35% | ¥4,258.00 | ¥4,357.00 | ¥4,228.00 | 3.79M |
| 2026-07-17 | ¥4,259.00 | -2.54% | ¥4,390.00 | ¥4,450.00 | ¥4,243.00 | 6.08M |
| 2026-07-16 | ¥4,370.00 | +4.90% | ¥4,300.00 | ¥4,429.00 | ¥4,285.00 | 6.38M |
| 2026-07-15 | ¥4,166.00 | -3.34% | ¥4,348.00 | ¥4,350.00 | ¥4,109.00 | 6.85M |
| 2026-07-14 | ¥4,310.00 | +1.82% | ¥4,583.00 | ¥4,589.00 | ¥4,278.00 | 10.51M |
| 2026-07-13 | ¥4,233.00 | +16.84% | ¥4,056.00 | ¥4,311.00 | ¥4,026.00 | 16.88M |
| 2026-07-10 | ¥3,623.00 | -3.44% | ¥3,695.00 | ¥3,714.00 | ¥3,614.00 | 5.95M |
| 2026-07-09 | ¥3,752.00 | -1.57% | ¥3,770.00 | ¥3,810.00 | ¥3,720.00 | 4.25M |
| 2026-07-08 | ¥3,812.00 | +0.03% | ¥3,850.00 | ¥3,885.00 | ¥3,769.00 | 5.67M |
| 2026-07-07 | ¥3,811.00 | +3.84% | ¥3,677.00 | ¥3,856.00 | ¥3,631.00 | 6.98M |
| 2026-07-06 | ¥3,670.00 | +1.52% | ¥3,629.00 | ¥3,670.00 | ¥3,584.00 | 3.70M |
| 2026-07-03 | ¥3,615.00 | +2.99% | ¥3,610.00 | ¥3,729.00 | ¥3,600.00 | 6.42M |
| 2026-07-02 | ¥3,510.00 | +1.09% | ¥3,508.00 | ¥3,568.00 | ¥3,498.00 | 4.33M |
| 2026-07-01 | ¥3,472.00 | -1.89% | ¥3,515.00 | ¥3,566.00 | ¥3,466.00 | 3.96M |
| 2026-06-30 | ¥3,539.00 | -1.53% | ¥3,600.00 | ¥3,672.00 | ¥3,520.00 | 4.13M |
| 2026-06-29 | ¥3,594.00 | +2.63% | ¥3,520.00 | ¥3,638.00 | ¥3,505.00 | 3.67M |
| 2026-06-26 | ¥3,502.00 | -0.71% | ¥3,520.00 | ¥3,647.00 | ¥3,442.00 | 3.25M |
| 2026-06-25 | ¥3,527.00 | +2.80% | ¥3,500.00 | ¥3,572.00 | ¥3,434.00 | 4.21M |
| 2026-06-24 | ¥3,431.00 | -0.61% | ¥3,465.00 | ¥3,484.00 | ¥3,378.00 | 2.93M |
| 2026-06-23 | ¥3,452.00 | -1.37% | ¥3,470.00 | ¥3,514.00 | ¥3,420.00 | 3.14M |
| 2026-06-22 | ¥3,500.00 | +0.11% | ¥3,496.00 | ¥3,507.00 | ¥3,466.00 | 2.61M |
| 2026-06-19 | ¥3,496.00 | -1.85% | ¥3,533.00 | ¥3,560.00 | ¥3,452.00 | 4.42M |
| 2026-06-18 | ¥3,562.00 | -1.19% | ¥3,607.00 | ¥3,607.00 | ¥3,502.00 | 3.29M |
| 2026-06-17 | ¥3,605.00 | +1.04% | ¥3,568.00 | ¥3,622.00 | ¥3,549.00 | 2.90M |
| 2026-06-16 | ¥3,568.00 | -1.68% | ¥3,567.00 | ¥3,578.00 | ¥3,466.00 | 3.96M |
| 2026-06-15 | ¥3,629.00 | -2.34% | ¥3,696.00 | ¥3,761.00 | ¥3,597.00 | 3.25M |
| 2026-06-12 | ¥3,716.00 | -0.11% | ¥3,720.00 | ¥3,765.00 | ¥3,635.00 | 4.42M |
| 2026-06-11 | ¥3,720.00 | +2.00% | ¥3,715.00 | ¥3,819.00 | ¥3,656.00 | 4.49M |
| 2026-06-10 | ¥3,647.00 | +2.65% | ¥3,585.00 | ¥3,677.00 | ¥3,554.00 | 4.06M |
| 2026-06-09 | ¥3,553.00 | -0.06% | ¥3,625.00 | ¥3,627.00 | ¥3,487.00 | 3.18M |
| 2026-06-08 | ¥3,555.00 | +1.37% | ¥3,542.00 | ¥3,656.00 | ¥3,525.00 | 3.56M |
| 2026-06-05 | ¥3,507.00 | -1.57% | ¥3,513.00 | ¥3,568.00 | ¥3,501.00 | 2.43M |
| 2026-06-04 | ¥3,563.00 | -3.15% | ¥3,686.00 | ¥3,686.00 | ¥3,561.00 | 2.66M |
| 2026-06-03 | ¥3,679.00 | -0.33% | ¥3,650.00 | ¥3,733.00 | ¥3,563.00 | 4.34M |
| 2026-06-02 | ¥3,691.00 | +0.41% | ¥3,659.00 | ¥3,724.00 | ¥3,586.00 | 3.33M |
| 2026-06-01 | ¥3,676.00 | -5.33% | ¥3,780.00 | ¥3,780.00 | ¥3,632.00 | 4.15M |
| 2026-05-29 | ¥3,883.00 | +3.88% | ¥3,721.00 | ¥3,926.00 | ¥3,715.00 | 6.85M |
| 2026-05-28 | ¥3,738.00 | +1.36% | ¥3,700.00 | ¥3,783.00 | ¥3,674.00 | 3.52M |
| 2026-05-27 | ¥3,688.00 | +1.77% | ¥3,612.00 | ¥3,719.00 | ¥3,610.00 | 2.85M |
| 2026-05-26 | ¥3,624.00 | -0.98% | ¥3,659.00 | ¥3,682.00 | ¥3,566.00 | 2.80M |
| 2026-05-25 | ¥3,660.00 | +1.22% | ¥3,616.00 | ¥3,712.00 | ¥3,589.00 | 3.14M |
| 2026-05-22 | ¥3,616.00 | +4.72% | ¥3,475.00 | ¥3,637.00 | ¥3,462.00 | 3.96M |