Riken Keiki Co., Ltd. 7734
TSE · Japan · Electronic Technology
¥3,590.00+70.00 (+1.99%)
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 | ¥3,590.00 | +1.99% | ¥3,520.00 | ¥3,610.00 | ¥3,485.00 | 132.50K |
| 2026-09-30 | ¥3,520.00 | -0.71% | ¥3,580.00 | ¥3,595.00 | ¥3,500.00 | 164.20K |
| 2026-09-29 | ¥3,545.00 | -0.14% | ¥3,515.00 | ¥3,545.00 | ¥3,505.00 | 94.30K |
| 2026-09-28 | ¥3,550.00 | -0.70% | ¥3,605.00 | ¥3,610.00 | ¥3,525.00 | 97.60K |
| 2026-09-25 | ¥3,575.00 | -0.28% | ¥3,600.00 | ¥3,610.00 | ¥3,535.00 | 84.90K |
| 2026-09-24 | ¥3,585.00 | +2.14% | ¥3,480.00 | ¥3,615.00 | ¥3,470.00 | 189.80K |
| 2026-09-18 | ¥3,510.00 | +0.29% | ¥3,530.00 | ¥3,540.00 | ¥3,465.00 | 164.60K |
| 2026-09-17 | ¥3,500.00 | +1.16% | ¥3,470.00 | ¥3,545.00 | ¥3,435.00 | 95.20K |
| 2026-09-16 | ¥3,460.00 | +1.91% | ¥3,415.00 | ¥3,460.00 | ¥3,405.00 | 65.60K |
| 2026-09-15 | ¥3,395.00 | +0.44% | ¥3,380.00 | ¥3,405.00 | ¥3,365.00 | 55.70K |
| 2026-09-14 | ¥3,380.00 | 0.00% | ¥3,380.00 | ¥3,390.00 | ¥3,320.00 | 59.90K |
| 2026-09-11 | ¥3,380.00 | -0.29% | ¥3,295.00 | ¥3,405.00 | ¥3,255.00 | 112.50K |
| 2026-09-10 | ¥3,390.00 | +0.89% | ¥3,330.00 | ¥3,390.00 | ¥3,320.00 | 56.30K |
| 2026-09-09 | ¥3,360.00 | +1.97% | ¥3,290.00 | ¥3,375.00 | ¥3,280.00 | 75.60K |
| 2026-09-08 | ¥3,295.00 | -3.51% | ¥3,375.00 | ¥3,415.00 | ¥3,285.00 | 65.30K |
| 2026-09-07 | ¥3,415.00 | +1.94% | ¥3,370.00 | ¥3,430.00 | ¥3,365.00 | 49.40K |
| 2026-09-04 | ¥3,350.00 | +1.36% | ¥3,305.00 | ¥3,375.00 | ¥3,305.00 | 77.90K |
| 2026-09-03 | ¥3,305.00 | -1.49% | ¥3,395.00 | ¥3,405.00 | ¥3,295.00 | 89.70K |
| 2026-09-02 | ¥3,355.00 | -1.90% | ¥3,350.00 | ¥3,410.00 | ¥3,340.00 | 98.00K |
| 2026-09-01 | ¥3,420.00 | -0.58% | ¥3,405.00 | ¥3,420.00 | ¥3,350.00 | 113.50K |
| 2026-08-31 | ¥3,440.00 | +2.53% | ¥3,315.00 | ¥3,465.00 | ¥3,300.00 | 189.20K |
| 2026-08-28 | ¥3,355.00 | +0.45% | ¥3,330.00 | ¥3,380.00 | ¥3,330.00 | 42.40K |
| 2026-08-27 | ¥3,340.00 | +0.91% | ¥3,320.00 | ¥3,370.00 | ¥3,305.00 | 67.50K |
| 2026-08-26 | ¥3,310.00 | -0.60% | ¥3,320.00 | ¥3,340.00 | ¥3,275.00 | 85.70K |
| 2026-08-25 | ¥3,330.00 | -0.45% | ¥3,320.00 | ¥3,360.00 | ¥3,305.00 | 76.70K |
| 2026-08-24 | ¥3,345.00 | +1.67% | ¥3,275.00 | ¥3,375.00 | ¥3,275.00 | 62.80K |
| 2026-08-21 | ¥3,290.00 | +1.54% | ¥3,225.00 | ¥3,305.00 | ¥3,170.00 | 98.90K |
| 2026-08-20 | ¥3,240.00 | +3.02% | ¥3,195.00 | ¥3,250.00 | ¥3,135.00 | 108.80K |
| 2026-08-19 | ¥3,145.00 | -7.77% | ¥3,300.00 | ¥3,300.00 | ¥3,140.00 | 171.20K |
| 2026-08-18 | ¥3,410.00 | -2.01% | ¥3,490.00 | ¥3,510.00 | ¥3,405.00 | 95.50K |
| 2026-08-17 | ¥3,480.00 | +0.43% | ¥3,490.00 | ¥3,515.00 | ¥3,415.00 | 115.90K |
| 2026-08-14 | ¥3,465.00 | +2.67% | ¥3,360.00 | ¥3,470.00 | ¥3,325.00 | 194.00K |
| 2026-08-13 | ¥3,375.00 | -2.17% | ¥3,480.00 | ¥3,480.00 | ¥3,325.00 | 153.80K |
| 2026-08-12 | ¥3,450.00 | +2.07% | ¥3,390.00 | ¥3,490.00 | ¥3,380.00 | 157.70K |
| 2026-08-10 | ¥3,380.00 | -7.14% | ¥3,710.00 | ¥3,735.00 | ¥3,265.00 | 216.90K |
| 2026-08-07 | ¥3,640.00 | -2.15% | ¥3,750.00 | ¥3,750.00 | ¥3,570.00 | 83.50K |
| 2026-08-06 | ¥3,720.00 | -0.13% | ¥3,655.00 | ¥3,735.00 | ¥3,655.00 | 79.50K |
| 2026-08-05 | ¥3,725.00 | +4.63% | ¥3,610.00 | ¥3,725.00 | ¥3,605.00 | 91.00K |
| 2026-08-04 | ¥3,560.00 | +0.71% | ¥3,530.00 | ¥3,610.00 | ¥3,530.00 | 120.10K |
| 2026-08-03 | ¥3,535.00 | +1.14% | ¥3,500.00 | ¥3,560.00 | ¥3,420.00 | 108.10K |
| 2026-07-31 | ¥3,495.00 | +4.02% | ¥3,460.00 | ¥3,545.00 | ¥3,395.00 | 168.10K |
| 2026-07-30 | ¥3,360.00 | +1.82% | ¥3,335.00 | ¥3,395.00 | ¥3,280.00 | 109.10K |
| 2026-07-29 | ¥3,300.00 | -1.20% | ¥3,390.00 | ¥3,390.00 | ¥3,235.00 | 154.90K |
| 2026-07-28 | ¥3,340.00 | -2.48% | ¥3,370.00 | ¥3,375.00 | ¥3,285.00 | 116.80K |
| 2026-07-27 | ¥3,425.00 | +3.01% | ¥3,360.00 | ¥3,435.00 | ¥3,320.00 | 83.90K |
| 2026-07-24 | ¥3,325.00 | -1.04% | ¥3,320.00 | ¥3,360.00 | ¥3,275.00 | 48.50K |
| 2026-07-23 | ¥3,360.00 | -0.15% | ¥3,335.00 | ¥3,365.00 | ¥3,325.00 | 51.30K |
| 2026-07-22 | ¥3,365.00 | -0.15% | ¥3,420.00 | ¥3,420.00 | ¥3,340.00 | 65.70K |
| 2026-07-21 | ¥3,370.00 | +3.06% | ¥3,340.00 | ¥3,395.00 | ¥3,295.00 | 77.20K |
| 2026-07-17 | ¥3,270.00 | -4.11% | ¥3,380.00 | ¥3,405.00 | ¥3,210.00 | 78.40K |
| 2026-07-16 | ¥3,410.00 | -2.57% | ¥3,430.00 | ¥3,465.00 | ¥3,405.00 | 70.00K |
| 2026-07-15 | ¥3,500.00 | +1.01% | ¥3,460.00 | ¥3,500.00 | ¥3,425.00 | 84.70K |
| 2026-07-14 | ¥3,465.00 | +1.02% | ¥3,410.00 | ¥3,470.00 | ¥3,385.00 | 73.20K |
| 2026-07-13 | ¥3,430.00 | -2.14% | ¥3,505.00 | ¥3,540.00 | ¥3,420.00 | 74.70K |
| 2026-07-10 | ¥3,505.00 | +1.01% | ¥3,540.00 | ¥3,585.00 | ¥3,500.00 | 82.90K |
| 2026-07-09 | ¥3,470.00 | +0.87% | ¥3,450.00 | ¥3,520.00 | ¥3,450.00 | 87.10K |
| 2026-07-08 | ¥3,440.00 | -2.41% | ¥3,520.00 | ¥3,590.00 | ¥3,435.00 | 132.40K |
| 2026-07-07 | ¥3,525.00 | -5.24% | ¥3,680.00 | ¥3,705.00 | ¥3,525.00 | 95.50K |
| 2026-07-06 | ¥3,720.00 | -1.72% | ¥3,790.00 | ¥3,810.00 | ¥3,680.00 | 94.50K |
| 2026-07-03 | ¥3,785.00 | +0.66% | ¥3,725.00 | ¥3,785.00 | ¥3,650.00 | 101.70K |
| 2026-07-02 | ¥3,760.00 | +1.35% | ¥3,760.00 | ¥3,815.00 | ¥3,695.00 | 107.30K |
| 2026-07-01 | ¥3,710.00 | +0.41% | ¥3,765.00 | ¥3,790.00 | ¥3,695.00 | 92.80K |
| 2026-06-30 | ¥3,695.00 | +0.14% | ¥3,780.00 | ¥3,780.00 | ¥3,665.00 | 138.10K |
| 2026-06-29 | ¥3,690.00 | +1.23% | ¥3,685.00 | ¥3,695.00 | ¥3,600.00 | 128.20K |
| 2026-06-26 | ¥3,645.00 | +0.69% | ¥3,605.00 | ¥3,700.00 | ¥3,580.00 | 130.30K |
| 2026-06-25 | ¥3,620.00 | +0.14% | ¥3,630.00 | ¥3,680.00 | ¥3,620.00 | 63.10K |
| 2026-06-24 | ¥3,615.00 | +0.56% | ¥3,595.00 | ¥3,710.00 | ¥3,590.00 | 137.60K |
| 2026-06-23 | ¥3,595.00 | -0.69% | ¥3,685.00 | ¥3,685.00 | ¥3,590.00 | 130.40K |
| 2026-06-22 | ¥3,620.00 | -0.14% | ¥3,555.00 | ¥3,635.00 | ¥3,550.00 | 99.70K |
| 2026-06-19 | ¥3,625.00 | -2.42% | ¥3,850.00 | ¥3,890.00 | ¥3,605.00 | 183.10K |
| 2026-06-18 | ¥3,715.00 | +2.34% | ¥3,740.00 | ¥3,875.00 | ¥3,715.00 | 165.30K |
| 2026-06-17 | ¥3,630.00 | +3.71% | ¥3,500.00 | ¥3,650.00 | ¥3,500.00 | 108.70K |
| 2026-06-16 | ¥3,500.00 | -0.57% | ¥3,550.00 | ¥3,635.00 | ¥3,460.00 | 82.30K |
| 2026-06-15 | ¥3,520.00 | +2.92% | ¥3,575.00 | ¥3,575.00 | ¥3,485.00 | 152.60K |
| 2026-06-12 | ¥3,420.00 | -1.58% | ¥3,520.00 | ¥3,535.00 | ¥3,420.00 | 132.00K |
| 2026-06-11 | ¥3,475.00 | -2.52% | ¥3,495.00 | ¥3,495.00 | ¥3,380.00 | 121.40K |
| 2026-06-10 | ¥3,565.00 | -2.99% | ¥3,605.00 | ¥3,655.00 | ¥3,550.00 | 97.10K |
| 2026-06-09 | ¥3,675.00 | +1.38% | ¥3,695.00 | ¥3,770.00 | ¥3,645.00 | 100.30K |
| 2026-06-08 | ¥3,625.00 | -4.23% | ¥3,645.00 | ¥3,695.00 | ¥3,605.00 | 121.70K |
| 2026-06-05 | ¥3,785.00 | -0.26% | ¥3,765.00 | ¥3,930.00 | ¥3,685.00 | 172.90K |
| 2026-06-04 | ¥3,795.00 | +1.20% | ¥3,710.00 | ¥3,835.00 | ¥3,685.00 | 120.90K |
| 2026-06-03 | ¥3,750.00 | +4.46% | ¥3,640.00 | ¥3,770.00 | ¥3,575.00 | 178.20K |
| 2026-06-02 | ¥3,590.00 | -0.42% | ¥3,585.00 | ¥3,615.00 | ¥3,465.00 | 149.20K |
| 2026-06-01 | ¥3,605.00 | -1.23% | ¥3,635.00 | ¥3,695.00 | ¥3,575.00 | 216.00K |
| 2026-05-29 | ¥3,650.00 | -1.75% | ¥3,735.00 | ¥3,780.00 | ¥3,650.00 | 165.20K |
| 2026-05-28 | ¥3,715.00 | +2.20% | ¥3,615.00 | ¥3,730.00 | ¥3,575.00 | 102.20K |
| 2026-05-27 | ¥3,635.00 | -1.22% | ¥3,680.00 | ¥3,710.00 | ¥3,635.00 | 86.50K |
| 2026-05-26 | ¥3,680.00 | -3.03% | ¥3,750.00 | ¥3,760.00 | ¥3,675.00 | 84.40K |
| 2026-05-25 | ¥3,795.00 | +1.07% | ¥3,800.00 | ¥3,830.00 | ¥3,750.00 | 119.70K |
| 2026-05-22 | ¥3,755.00 | +3.30% | ¥3,705.00 | ¥3,780.00 | ¥3,685.00 | 118.00K |