Rikei Corporation 8226
TSE · Japan · Distribution Services
¥391.00-12.00 (-2.98%)
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 | ¥391.00 | -2.98% | ¥399.00 | ¥400.00 | ¥390.00 | 98.40K |
| 2026-10-01 | ¥403.00 | +1.77% | ¥398.00 | ¥405.00 | ¥397.00 | 92.20K |
| 2026-09-30 | ¥396.00 | +0.25% | ¥395.00 | ¥399.00 | ¥394.00 | 33.70K |
| 2026-09-29 | ¥395.00 | -1.00% | ¥396.00 | ¥400.00 | ¥392.00 | 46.60K |
| 2026-09-28 | ¥399.00 | -0.25% | ¥400.00 | ¥406.00 | ¥397.00 | 59.30K |
| 2026-09-25 | ¥400.00 | -0.25% | ¥401.00 | ¥405.00 | ¥399.00 | 56.20K |
| 2026-09-24 | ¥401.00 | +0.75% | ¥398.00 | ¥405.00 | ¥396.00 | 138.00K |
| 2026-09-18 | ¥398.00 | +0.76% | ¥398.00 | ¥402.00 | ¥396.00 | 141.90K |
| 2026-09-17 | ¥395.00 | +1.54% | ¥388.00 | ¥403.00 | ¥388.00 | 179.00K |
| 2026-09-16 | ¥389.00 | +1.83% | ¥381.00 | ¥395.00 | ¥381.00 | 146.00K |
| 2026-09-15 | ¥382.00 | +0.79% | ¥376.00 | ¥388.00 | ¥374.00 | 145.70K |
| 2026-09-14 | ¥379.00 | +1.61% | ¥374.00 | ¥380.00 | ¥371.00 | 74.80K |
| 2026-09-11 | ¥373.00 | -1.58% | ¥371.00 | ¥387.00 | ¥369.00 | 309.30K |
| 2026-09-10 | ¥379.00 | +0.26% | ¥378.00 | ¥381.00 | ¥374.00 | 165.20K |
| 2026-09-09 | ¥378.00 | -1.56% | ¥384.00 | ¥388.00 | ¥378.00 | 142.30K |
| 2026-09-08 | ¥384.00 | -1.54% | ¥391.00 | ¥397.00 | ¥383.00 | 133.00K |
| 2026-09-07 | ¥390.00 | +1.04% | ¥386.00 | ¥395.00 | ¥385.00 | 95.30K |
| 2026-09-04 | ¥386.00 | +0.26% | ¥384.00 | ¥389.00 | ¥382.00 | 145.20K |
| 2026-09-03 | ¥385.00 | -2.28% | ¥392.00 | ¥397.00 | ¥385.00 | 111.80K |
| 2026-09-02 | ¥394.00 | -1.25% | ¥398.00 | ¥398.00 | ¥390.00 | 142.80K |
| 2026-09-01 | ¥399.00 | -1.97% | ¥407.00 | ¥408.00 | ¥398.00 | 229.00K |
| 2026-08-31 | ¥407.00 | +4.36% | ¥388.00 | ¥408.00 | ¥382.00 | 321.10K |
| 2026-08-28 | ¥390.00 | -0.26% | ¥390.00 | ¥397.00 | ¥388.00 | 104.90K |
| 2026-08-27 | ¥391.00 | -0.76% | ¥394.00 | ¥397.00 | ¥391.00 | 57.50K |
| 2026-08-26 | ¥394.00 | -0.51% | ¥397.00 | ¥398.00 | ¥394.00 | 45.90K |
| 2026-08-25 | ¥396.00 | -0.50% | ¥398.00 | ¥399.00 | ¥393.00 | 58.40K |
| 2026-08-24 | ¥398.00 | +0.25% | ¥395.00 | ¥400.00 | ¥394.00 | 85.00K |
| 2026-08-21 | ¥397.00 | -1.00% | ¥396.00 | ¥399.00 | ¥392.00 | 77.20K |
| 2026-08-20 | ¥401.00 | +3.35% | ¥391.00 | ¥401.00 | ¥389.00 | 71.70K |
| 2026-08-19 | ¥388.00 | -2.51% | ¥398.00 | ¥398.00 | ¥387.00 | 145.90K |
| 2026-08-18 | ¥398.00 | -1.73% | ¥405.00 | ¥405.00 | ¥394.00 | 139.30K |
| 2026-08-17 | ¥405.00 | +4.38% | ¥389.00 | ¥405.00 | ¥389.00 | 233.80K |
| 2026-08-14 | ¥388.00 | +1.04% | ¥388.00 | ¥392.00 | ¥386.00 | 89.30K |
| 2026-08-13 | ¥384.00 | -0.26% | ¥382.00 | ¥386.00 | ¥382.00 | 81.30K |
| 2026-08-12 | ¥385.00 | -1.28% | ¥386.00 | ¥390.00 | ¥385.00 | 39.60K |
| 2026-08-10 | ¥390.00 | +4.84% | ¥379.00 | ¥393.00 | ¥374.00 | 219.10K |
| 2026-08-07 | ¥372.00 | -1.06% | ¥380.00 | ¥382.00 | ¥369.00 | 99.30K |
| 2026-08-06 | ¥376.00 | -0.53% | ¥375.00 | ¥382.00 | ¥374.00 | 147.40K |
| 2026-08-05 | ¥378.00 | +2.44% | ¥372.00 | ¥378.00 | ¥369.00 | 92.70K |
| 2026-08-04 | ¥369.00 | -1.07% | ¥373.00 | ¥376.00 | ¥369.00 | 95.10K |
| 2026-08-03 | ¥373.00 | +1.08% | ¥370.00 | ¥374.00 | ¥363.00 | 66.70K |
| 2026-07-31 | ¥369.00 | +2.79% | ¥362.00 | ¥373.00 | ¥359.00 | 172.70K |
| 2026-07-30 | ¥359.00 | +3.16% | ¥346.00 | ¥361.00 | ¥346.00 | 196.70K |
| 2026-07-29 | ¥348.00 | -0.57% | ¥350.00 | ¥352.00 | ¥341.00 | 177.20K |
| 2026-07-28 | ¥350.00 | -2.78% | ¥359.00 | ¥359.00 | ¥347.00 | 154.00K |
| 2026-07-27 | ¥360.00 | +3.15% | ¥353.00 | ¥360.00 | ¥348.00 | 118.80K |
| 2026-07-24 | ¥349.00 | -1.13% | ¥350.00 | ¥351.00 | ¥341.00 | 494.30K |
| 2026-07-23 | ¥353.00 | -0.56% | ¥355.00 | ¥356.00 | ¥349.00 | 143.70K |
| 2026-07-22 | ¥355.00 | -4.31% | ¥371.00 | ¥371.00 | ¥353.00 | 408.50K |
| 2026-07-21 | ¥371.00 | +1.09% | ¥364.00 | ¥371.00 | ¥361.00 | 128.00K |
| 2026-07-17 | ¥367.00 | -2.13% | ¥373.00 | ¥373.00 | ¥359.00 | 215.00K |
| 2026-07-16 | ¥375.00 | -1.32% | ¥377.00 | ¥379.00 | ¥375.00 | 53.40K |
| 2026-07-15 | ¥380.00 | +1.33% | ¥373.00 | ¥380.00 | ¥373.00 | 85.70K |
| 2026-07-14 | ¥375.00 | +0.54% | ¥373.00 | ¥379.00 | ¥371.00 | 88.90K |
| 2026-07-13 | ¥373.00 | -0.80% | ¥376.00 | ¥382.00 | ¥370.00 | 108.90K |
| 2026-07-10 | ¥376.00 | +0.80% | ¥371.00 | ¥382.00 | ¥371.00 | 82.20K |
| 2026-07-09 | ¥373.00 | -0.27% | ¥372.00 | ¥375.00 | ¥370.00 | 87.60K |
| 2026-07-08 | ¥374.00 | -2.86% | ¥381.00 | ¥382.00 | ¥372.00 | 154.80K |
| 2026-07-07 | ¥385.00 | -1.28% | ¥390.00 | ¥396.00 | ¥384.00 | 137.10K |
| 2026-07-06 | ¥390.00 | +1.56% | ¥387.00 | ¥392.00 | ¥385.00 | 105.40K |
| 2026-07-03 | ¥384.00 | +2.67% | ¥378.00 | ¥385.00 | ¥373.00 | 101.30K |
| 2026-07-02 | ¥374.00 | -0.53% | ¥374.00 | ¥383.00 | ¥373.00 | 115.20K |
| 2026-07-01 | ¥376.00 | +0.27% | ¥375.00 | ¥377.00 | ¥373.00 | 58.30K |
| 2026-06-30 | ¥375.00 | +1.35% | ¥374.00 | ¥376.00 | ¥365.00 | 87.20K |
| 2026-06-29 | ¥370.00 | +0.54% | ¥371.00 | ¥376.00 | ¥365.00 | 112.10K |
| 2026-06-26 | ¥368.00 | +0.82% | ¥369.00 | ¥371.00 | ¥364.00 | 128.10K |
| 2026-06-25 | ¥365.00 | -0.54% | ¥371.00 | ¥373.00 | ¥362.00 | 205.90K |
| 2026-06-24 | ¥367.00 | -2.39% | ¥376.00 | ¥380.00 | ¥367.00 | 142.80K |
| 2026-06-23 | ¥376.00 | -1.83% | ¥383.00 | ¥386.00 | ¥376.00 | 110.70K |
| 2026-06-22 | ¥383.00 | -0.78% | ¥385.00 | ¥393.00 | ¥382.00 | 129.30K |
| 2026-06-19 | ¥386.00 | -1.28% | ¥391.00 | ¥394.00 | ¥383.00 | 132.80K |
| 2026-06-18 | ¥391.00 | -0.76% | ¥391.00 | ¥398.00 | ¥387.00 | 129.90K |
| 2026-06-17 | ¥394.00 | +1.29% | ¥392.00 | ¥408.00 | ¥391.00 | 186.20K |
| 2026-06-16 | ¥389.00 | -0.51% | ¥391.00 | ¥394.00 | ¥380.00 | 125.20K |
| 2026-06-15 | ¥391.00 | +5.11% | ¥392.00 | ¥397.00 | ¥384.00 | 272.50K |
| 2026-06-12 | ¥372.00 | 0.00% | ¥378.00 | ¥380.00 | ¥366.00 | 172.30K |
| 2026-06-11 | ¥372.00 | -1.85% | ¥372.00 | ¥372.00 | ¥359.00 | 235.80K |
| 2026-06-10 | ¥379.00 | -3.07% | ¥392.00 | ¥392.00 | ¥377.00 | 206.70K |
| 2026-06-09 | ¥391.00 | -1.51% | ¥397.00 | ¥405.00 | ¥391.00 | 181.20K |
| 2026-06-08 | ¥397.00 | -4.11% | ¥401.00 | ¥403.00 | ¥393.00 | 220.00K |
| 2026-06-05 | ¥414.00 | +2.48% | ¥404.00 | ¥420.00 | ¥404.00 | 170.80K |
| 2026-06-04 | ¥404.00 | -0.25% | ¥403.00 | ¥410.00 | ¥394.00 | 191.80K |
| 2026-06-03 | ¥405.00 | -5.15% | ¥424.00 | ¥424.00 | ¥403.00 | 276.90K |
| 2026-06-02 | ¥427.00 | +1.18% | ¥420.00 | ¥436.00 | ¥417.00 | 301.60K |
| 2026-06-01 | ¥422.00 | -5.17% | ¥443.00 | ¥449.00 | ¥420.00 | 412.20K |
| 2026-05-29 | ¥445.00 | +8.80% | ¥434.00 | ¥460.00 | ¥426.00 | 1.06M |
| 2026-05-28 | ¥409.00 | +1.24% | ¥403.00 | ¥415.00 | ¥400.00 | 233.40K |
| 2026-05-27 | ¥404.00 | 0.00% | ¥412.00 | ¥412.00 | ¥397.00 | 321.00K |
| 2026-05-26 | ¥404.00 | +2.80% | ¥394.00 | ¥417.00 | ¥384.00 | 765.30K |
| 2026-05-25 | ¥393.00 | +2.34% | ¥389.00 | ¥393.00 | ¥387.00 | 168.90K |