Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ryohin Keikaku Co., Ltd. (7453.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,304.00+19.00 (+0.83%)
At close: 3:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20212,152.002,310.002,125.002,304.002,304.007,416,700
Oct 14, 20212,247.002,291.002,220.002,285.002,285.002,560,300
Oct 13, 20212,257.002,273.002,222.002,230.002,230.001,619,800
Oct 12, 20212,300.002,304.002,248.002,260.002,260.001,995,600
Oct 11, 20212,318.002,352.002,298.002,327.002,327.001,315,500
Oct 08, 20212,283.002,326.002,275.002,296.002,296.001,477,000
Oct 07, 20212,282.002,287.002,235.002,244.002,244.001,878,300
Oct 06, 20212,363.002,373.002,256.002,282.002,282.002,406,600
Oct 05, 20212,337.002,354.002,278.002,338.002,338.002,582,800
Oct 04, 20212,480.002,486.002,386.002,398.002,398.001,477,000
Oct 01, 20212,450.002,472.002,437.002,443.002,443.001,480,500
Sep 30, 20212,465.002,515.002,423.002,500.002,500.002,357,700
Sep 29, 20212,452.002,480.002,432.002,476.002,476.001,934,600
Sep 28, 20212,543.002,546.002,492.002,502.002,502.001,659,400
Sep 27, 20212,560.002,594.002,553.002,567.002,567.001,078,800
Sep 24, 20212,550.002,561.002,531.002,549.002,549.001,509,800
Sep 22, 20212,517.002,547.002,497.002,510.002,510.002,132,700
Sep 21, 20212,503.002,580.002,455.002,567.002,567.002,043,200
Sep 17, 20212,560.002,597.002,545.002,596.002,596.001,947,300
Sep 16, 20212,599.002,609.002,549.002,550.002,550.002,434,200
Sep 15, 20212,558.002,592.002,539.002,584.002,584.001,583,600
Sep 14, 20212,571.002,615.002,561.002,576.002,576.002,008,000
Sep 13, 20212,537.002,562.002,523.002,558.002,558.001,231,900
Sep 10, 20212,477.002,559.002,476.002,540.002,540.002,874,900
Sep 09, 20212,487.002,496.002,459.002,474.002,474.001,142,900
Sep 08, 20212,466.002,491.002,451.002,487.002,487.001,423,600
Sep 07, 20212,483.002,505.002,466.002,504.002,504.001,488,900
Sep 06, 20212,470.002,492.002,442.002,485.002,485.001,816,100
Sep 03, 20212,351.002,452.002,346.002,431.002,431.002,773,000
Sep 02, 20212,374.002,374.002,337.002,361.002,361.001,199,900
Sep 01, 20212,364.002,398.002,352.002,379.002,379.001,544,400
Aug 31, 20212,399.002,405.002,329.002,358.002,358.002,310,500
Aug 30, 20212,317.002,395.002,316.002,394.002,394.003,211,400
Aug 30, 202120 Dividend
Aug 27, 20212,299.002,335.002,294.002,316.002,296.001,501,900
Aug 26, 20212,308.002,310.002,292.002,301.002,281.131,227,200
Aug 25, 20212,307.002,353.002,288.002,293.002,273.201,653,000
Aug 24, 20212,249.002,283.002,243.002,283.002,263.281,740,600
Aug 23, 20212,225.002,252.002,222.002,230.002,210.74985,100
Aug 20, 20212,263.002,285.002,203.002,211.002,191.911,561,700
Aug 19, 20212,262.002,292.002,250.002,256.002,236.521,016,500
Aug 18, 20212,241.002,272.002,223.002,263.002,243.461,169,500
Aug 17, 20212,310.002,310.002,261.002,261.002,241.471,031,400
Aug 16, 20212,304.002,323.002,271.002,301.002,281.131,390,400
Aug 13, 20212,280.002,311.002,273.002,311.002,291.041,630,800
Aug 12, 20212,266.002,297.002,250.002,269.002,249.411,429,100
Aug 11, 20212,231.002,288.002,226.002,272.002,252.382,213,600
Aug 10, 20212,186.002,218.002,167.002,208.002,188.931,489,100
Aug 06, 20212,172.002,173.002,114.002,171.002,152.251,566,100
Aug 05, 20212,205.002,205.002,156.002,161.002,142.341,698,500
Aug 04, 20212,200.002,219.002,174.002,214.002,194.881,544,900
Aug 03, 20212,196.002,227.002,174.002,224.002,204.792,011,300
Aug 02, 20212,219.002,230.002,202.002,226.002,206.781,889,000
Jul 30, 20212,185.002,225.002,173.002,219.002,199.842,636,300
Jul 29, 20212,217.002,247.002,188.002,202.002,182.983,853,900
Jul 28, 20212,126.002,148.002,107.002,117.002,098.722,321,800
Jul 27, 20212,172.002,188.002,155.002,162.002,143.332,714,200
Jul 26, 20212,169.002,263.002,156.002,179.002,160.187,771,200
Jul 21, 20212,106.002,109.002,074.002,090.002,071.951,657,000
Jul 20, 20212,049.002,082.002,041.002,064.002,046.181,586,000
Jul 19, 20212,072.002,100.002,058.002,072.002,054.111,650,500
Jul 16, 20212,115.002,120.002,096.002,109.002,090.791,709,700
Jul 15, 20212,140.002,156.002,128.002,134.002,115.571,866,500
Jul 14, 20212,145.002,189.002,132.002,148.002,129.453,305,200
Jul 13, 20212,105.002,144.002,096.002,144.002,125.492,114,100
Jul 12, 20212,102.002,115.002,083.002,093.002,074.932,173,900
Jul 09, 20212,045.002,063.002,020.002,060.002,042.212,901,500
Jul 08, 20212,097.002,113.002,066.002,070.002,052.123,372,400
Jul 07, 20212,117.002,153.002,077.002,104.002,085.833,858,600
Jul 06, 20212,200.002,210.002,112.002,124.002,105.664,907,000
Jul 05, 20212,368.002,369.002,197.002,219.002,199.845,879,200
Jul 02, 20212,313.002,351.002,300.002,318.002,297.982,283,500
Jul 01, 20212,328.002,328.002,278.002,314.002,294.022,529,800
Jun 30, 20212,368.002,379.002,329.002,330.002,309.883,323,300
Jun 29, 20212,392.002,398.002,331.002,355.002,334.664,191,800
Jun 28, 20212,255.002,342.002,252.002,329.002,308.894,202,200
Jun 25, 20212,202.002,266.002,199.002,232.002,212.734,052,800
Jun 24, 20212,124.002,183.002,124.002,152.002,133.422,704,600
Jun 23, 20212,082.002,147.002,081.002,125.002,106.652,588,700
Jun 22, 20212,082.002,102.002,059.002,082.002,064.022,226,700
Jun 21, 20212,027.002,042.002,002.002,032.002,014.452,290,500
Jun 18, 20212,100.002,105.002,062.002,071.002,053.122,857,000
Jun 17, 20212,123.002,130.002,092.002,099.002,080.871,736,300
Jun 16, 20212,110.002,144.002,107.002,116.002,097.731,618,300
Jun 15, 20212,091.002,113.002,090.002,108.002,089.801,390,600
Jun 14, 20212,124.002,126.002,092.002,100.002,081.871,390,000
Jun 11, 20212,129.002,129.002,091.002,099.002,080.872,105,100
Jun 10, 20212,159.002,167.002,106.002,110.002,091.782,042,700
Jun 09, 20212,118.002,144.002,106.002,131.002,112.602,017,000
Jun 08, 20212,082.002,113.002,075.002,110.002,091.781,238,100
Jun 07, 20212,108.002,118.002,095.002,100.002,081.871,176,400
Jun 04, 20212,092.002,105.002,081.002,100.002,081.871,219,300
Jun 03, 20212,122.002,150.002,108.002,114.002,095.741,553,100
Jun 02, 20212,110.002,128.002,090.002,113.002,094.751,726,100
Jun 01, 20212,098.002,108.002,082.002,100.002,081.87990,700
May 31, 20212,095.002,120.002,070.002,079.002,061.051,533,900
May 28, 20212,149.002,156.002,108.002,119.002,100.701,908,200
May 27, 20212,156.002,162.002,097.002,113.002,094.753,650,200
May 26, 20212,158.002,172.002,147.002,156.002,137.381,053,800
May 25, 20212,173.002,180.002,146.002,160.002,141.351,116,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement