Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Ryohin Keikaku Co., Ltd. (3RK.F)

Compare
26.20
+2.00
+(8.26%)
As of 9:59:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202526.0026.2026.0026.2026.20200
Apr 7, 202523.8024.2023.6024.2024.20-
Apr 4, 202525.2025.2024.8024.8024.80-
Apr 3, 202525.8026.0025.4025.4025.40-
Apr 2, 202525.0025.0024.6024.6024.60-
Apr 1, 202524.8024.8024.8024.8024.80-
Mar 31, 202524.6024.6024.6024.6024.60-
Mar 28, 202524.8024.8024.6024.6024.60-
Mar 27, 202525.0025.0025.0025.0025.00-
Mar 26, 202525.6025.6025.4025.4025.40-
Mar 25, 202525.0025.4025.0025.4025.40-
Mar 24, 202524.0024.0024.0024.0024.00-
Mar 21, 202524.0024.0024.0024.0024.00-
Mar 20, 202524.6024.6024.6024.6024.60-
Mar 19, 202524.2024.2024.2024.2024.20-
Mar 18, 202524.0024.0024.0024.0024.00-
Mar 17, 202523.6023.8023.6023.8023.80-
Mar 14, 202523.8023.8023.8023.8023.80-
Mar 13, 202522.8023.0022.8023.0023.00-
Mar 12, 202522.4022.6022.4022.6022.60-
Mar 11, 202521.8021.8021.6021.6021.60-
Mar 10, 202521.6021.6021.0021.0021.00200
Mar 7, 202523.4023.4023.2023.2023.20-
Mar 6, 202523.8024.0023.6024.0024.00-
Mar 5, 202524.0024.0023.8023.8023.80-
Mar 4, 202524.4024.4024.0024.0024.00-
Mar 3, 202525.2025.2025.2025.2025.20-
Feb 28, 202524.8024.8024.8024.8024.80-
Feb 27, 2025 0.12 Dividend
Feb 27, 202525.2025.2025.2025.2025.20-
Feb 26, 202525.6025.6025.4025.405.40-
Feb 25, 202525.8025.8025.8025.805.49-
Feb 24, 202526.0026.0025.6025.605.44-
Feb 21, 202525.6025.8025.6025.805.49-
Feb 20, 202524.6024.6024.6024.605.23-
Feb 19, 202524.2025.2024.2025.205.3622
Feb 18, 202524.6024.6024.6024.605.23-
Feb 17, 202524.8025.0024.8025.005.31-
Feb 14, 202524.6024.6024.6024.605.23-
Feb 13, 202524.8025.0024.8025.005.31-
Feb 12, 202524.6024.6024.6024.605.23-
Feb 11, 202524.6024.6024.6024.605.23-
Feb 10, 202525.0025.2025.0025.005.31-
Feb 7, 202524.2024.2024.2024.205.14-
Feb 6, 202524.6024.8024.6024.805.27-
Feb 5, 202524.8024.8024.8024.805.27-
Feb 4, 202524.6024.6024.4024.405.19-
Feb 3, 202525.0025.0025.0025.005.31-
Jan 31, 202525.0025.2025.0025.205.36-
Jan 30, 202524.8025.0024.8025.005.31-
Jan 29, 202524.6024.6024.6024.605.23-
Jan 28, 202524.0024.0024.0024.005.10-
Jan 27, 202523.6023.8023.6023.805.06-
Jan 24, 202523.4025.0023.2025.005.314
Jan 23, 202522.8023.0022.8023.004.89-
Jan 22, 202522.4022.6022.4022.604.80-
Jan 21, 202522.2022.4022.2022.204.72-
Jan 20, 202522.4022.4022.2022.204.72-
Jan 17, 202522.6022.6022.6022.604.80-
Jan 16, 202522.2022.2022.2022.204.72-
Jan 15, 202522.0022.2022.0022.204.72-
Jan 14, 202522.2023.6022.2022.404.76450
Jan 13, 202522.0022.0022.0022.004.68-
Jan 10, 202522.0022.0022.0022.004.681,700
Jan 9, 202521.2021.2021.2021.204.51-
Jan 8, 202521.2021.2021.2021.204.51-
Jan 7, 202521.2021.2021.2021.204.51-
Jan 6, 202521.2021.2021.2021.204.51-
Jan 3, 202521.6021.6021.4021.604.59-
Jan 2, 202521.4023.2021.4023.204.9310
Dec 30, 202421.2021.4021.2021.404.55-
Dec 27, 202421.4021.6021.4021.404.55-
Dec 23, 202420.6020.6020.4020.404.34-
Dec 20, 202420.6020.6020.6020.604.38-
Dec 19, 202420.4020.4020.4020.404.34-
Dec 18, 202420.6020.6020.6020.604.38-
Dec 17, 202420.8020.8020.8020.804.42-
Dec 16, 202421.0021.0021.0021.004.46-
Dec 13, 202421.0021.0020.8021.004.46-
Dec 12, 202421.0021.2021.0021.204.51-
Dec 11, 202420.8020.8020.8020.804.42-
Dec 10, 202420.0020.2020.0020.204.29-
Dec 9, 202420.4020.4020.2020.204.29-
Dec 6, 202420.2020.4020.2020.404.34-
Dec 5, 202420.6020.6020.4020.404.34-
Dec 4, 202420.8020.8020.8020.804.4250
Dec 3, 202419.5019.6019.5019.604.17-
Dec 2, 202419.3019.3019.3019.304.10-
Nov 29, 202418.9018.9018.9018.904.02-
Nov 28, 202418.5018.6018.5018.603.95-
Nov 27, 202418.6018.6018.5018.503.93-
Nov 26, 202418.3018.3018.2018.303.89-
Nov 25, 202418.4018.4018.3018.303.89-
Nov 22, 202418.3018.4018.2018.403.91218
Nov 21, 202418.0018.0018.0018.003.83-
Nov 20, 202418.0018.0018.0018.003.83-
Nov 19, 202418.0018.1018.0018.103.85-
Nov 18, 202417.6017.6017.5017.503.72-
Nov 15, 202416.6016.6016.6016.603.53-
Nov 14, 202416.7016.7016.7016.703.55-
Nov 13, 202416.7016.7016.7016.703.55-
Nov 12, 202416.4016.4016.4016.403.49-
Nov 11, 202416.2016.2016.2016.203.44-
Nov 8, 202415.9015.9015.9015.903.38-
Nov 7, 202415.5015.5015.5015.503.30-
Nov 6, 202415.6015.6015.2015.203.23459
Nov 5, 202415.1015.1015.1015.103.21-
Nov 4, 202414.6014.6014.6014.603.10-
Nov 1, 202414.6014.6014.6014.603.10-
Oct 31, 202414.9014.9014.8014.803.15-
Oct 30, 202414.6014.6014.5014.503.08-
Oct 29, 202414.3014.3014.3014.303.04-
Oct 28, 202414.0014.0014.0014.002.98-
Oct 25, 202413.9013.9013.9013.902.96-
Oct 24, 202414.0014.0014.0014.002.98-
Oct 23, 202414.0014.0014.0014.002.98-
Oct 22, 202414.7014.7014.7014.703.13-
Oct 21, 202415.1015.1015.1015.103.21-
Oct 18, 202415.2015.3015.2015.203.23-
Oct 17, 202415.5015.6015.5015.603.32-
Oct 16, 202415.6015.6015.6015.603.32-
Oct 15, 202416.1016.1016.1016.103.42-
Oct 14, 202416.3016.3016.3016.303.47340
Oct 11, 202416.3016.3016.3016.303.47-
Oct 10, 202416.3016.4016.3016.403.49-
Oct 9, 202416.6016.6016.5016.503.51-
Oct 8, 202416.5016.5016.5016.503.5145
Oct 7, 202416.6016.6016.6016.603.53-
Oct 4, 202416.4016.4016.4016.403.49-
Oct 3, 202416.2016.2016.2016.203.44-
Oct 2, 202415.8015.8015.8015.803.36-
Oct 1, 202416.2016.2016.2016.203.44-
Sep 30, 202416.2016.2016.2016.203.441,250
Sep 27, 202417.0017.0017.0017.003.61-
Sep 26, 202416.7016.7016.7016.703.55-
Sep 25, 202415.9015.9015.9015.903.38-
Sep 24, 202415.9015.9015.9015.903.38-
Sep 23, 202415.9016.1015.9016.003.40-
Sep 20, 202415.9015.9015.9015.903.38-
Sep 19, 202415.9015.9015.9015.903.38-
Sep 18, 202416.0016.0016.0016.003.40-
Sep 17, 202416.0016.0015.9015.903.38-
Sep 16, 202416.0016.0015.9015.903.38-
Sep 13, 202415.9015.9015.8015.903.38-
Sep 12, 202416.0016.0016.0016.003.40-
Sep 11, 202415.9015.9015.9015.903.38-
Sep 10, 202416.7016.7016.7016.703.55-
Sep 9, 202416.6016.6016.6016.603.53-
Sep 6, 202416.7016.7016.7016.703.55-
Sep 5, 202416.1016.1016.1016.103.42-
Sep 4, 202417.1017.1017.1017.103.64508
Sep 3, 202417.0017.0016.9017.003.61-
Sep 2, 202416.3016.3016.3016.303.47-
Aug 30, 202416.7016.7016.7016.703.55-
Aug 29, 2024 0.12 Dividend
Aug 29, 202416.5016.5016.5016.503.51-
Aug 28, 202416.7016.7016.7016.70-0.70-
Aug 27, 202416.7016.7016.7016.70-0.70-
Aug 26, 202416.8016.8016.8016.80-0.71-
Aug 23, 202416.8016.8016.8016.80-0.71-
Aug 22, 202416.4016.4016.3016.30-0.68-
Aug 21, 202416.2016.2016.1016.20-0.68-
Aug 20, 202416.1016.2016.1016.20-0.68-
Aug 19, 202416.0016.0015.9015.90-0.67-
Aug 16, 202415.8015.9015.8015.90-0.67-
Aug 15, 202415.5015.5015.4015.40-0.65-
Aug 14, 202415.6015.6015.6015.60-0.66-
Aug 13, 202415.8015.9015.8015.90-0.67-
Aug 12, 202415.6015.6015.5015.50-0.65-
Aug 9, 202415.6015.7015.6015.70-0.66-
Aug 8, 202415.1015.2015.1015.10-0.63-
Aug 7, 202415.0015.0015.0015.00-0.63-
Aug 6, 202415.0015.2015.0015.20-0.64-
Aug 5, 202415.4015.4015.4015.40-0.65-
Aug 2, 202415.4015.4015.4015.40-0.65-
Aug 1, 202416.4016.5016.4016.40-0.69-
Jul 31, 202416.8017.0016.8017.00-0.71-
Jul 30, 202416.3016.4016.3016.40-0.69-
Jul 29, 202416.7017.5016.7016.70-0.70350
Jul 26, 202416.2016.2016.1016.10-0.68-
Jul 25, 202416.6016.6016.4016.40-0.69-
Jul 24, 202416.5016.6016.5016.60-0.70-
Jul 23, 202416.6016.6016.6016.60-0.70-
Jul 22, 202416.3016.3016.3016.30-0.68-
Jul 19, 202416.0016.2016.0016.20-0.68400
Jul 18, 202415.0015.0015.0015.00-0.63-
Jul 17, 202415.0015.0015.0015.00-0.63-
Jul 16, 202415.0015.0015.0015.00-0.63-
Jul 15, 202415.0015.0015.0015.00-0.63-
Jul 12, 202415.1015.1015.1015.10-0.63-
Jul 11, 202415.1015.1015.1015.10-0.63-
Jul 10, 202415.0015.0015.0015.00-0.63-
Jul 9, 202415.0015.0015.0015.00-0.63-
Jul 8, 202415.1015.1015.1015.10-0.63-
Jul 5, 202415.1015.1015.1015.10-0.63-
Jul 4, 202415.0015.0015.0015.00-0.63-
Jul 3, 202415.1015.1015.1015.10-0.63-
Jul 2, 202415.0015.0015.0015.00-0.63-
Jul 1, 202415.0015.0015.0015.00-0.63-
Jun 28, 202415.0015.0015.0015.00-0.63-
Jun 27, 202415.1015.1015.0015.00-0.63-
Jun 26, 202415.0015.0015.0015.00-0.63-
Jun 25, 202416.0016.0015.0015.00-0.6310
Jun 24, 202415.2015.2015.1015.10-0.63-
Jun 21, 202415.2015.3015.2015.20-0.64-
Jun 20, 202415.2015.2015.2015.20-0.64-
Jun 19, 202415.2015.2015.2015.20-0.64-
Jun 18, 202415.3015.3015.3015.30-0.64-
Jun 17, 202415.7015.7015.6015.60-0.66-
Jun 14, 202415.9016.1015.9016.10-0.68-
Jun 13, 202415.7015.7015.7015.70-0.66-
Jun 12, 202415.7015.7015.7015.70-0.66-
Jun 11, 202415.8015.8015.8015.80-0.66-
Jun 10, 202415.1015.1015.1015.10-0.63-
Jun 7, 202414.9014.9014.8014.80-0.62-
Jun 6, 202415.0015.0015.0015.00-0.63-
Jun 5, 202415.0015.0015.0015.00-0.63-
Jun 4, 202414.5014.6014.5014.60-0.61-
Jun 3, 202414.7014.8014.7014.80-0.62-
May 31, 202414.9014.9014.8014.80-0.62-
May 30, 202414.5014.5014.4014.40-0.60-
May 29, 202414.5014.5014.5014.50-0.61-
May 28, 202414.1014.1014.1014.10-0.59-
May 27, 202414.1014.1014.1014.10-0.59-
May 24, 202413.7013.7013.6013.60-0.57-
May 23, 202414.0014.0013.9013.90-0.58-
May 22, 202413.8013.8013.8013.80-0.58-
May 21, 202413.8013.8013.8013.80-0.58-
May 20, 202413.7013.7013.7013.70-0.58-
May 17, 202413.7013.7013.7013.70-0.58-
May 16, 202413.9013.9013.8013.80-0.58-
May 15, 202414.0014.0014.0014.00-0.59-
May 14, 202414.0014.0014.0014.00-0.59-
May 13, 202414.8014.8014.8014.80-0.62-
May 10, 202414.8014.8014.8014.80-0.62-
May 9, 202414.4014.4014.4014.40-0.60-
May 8, 202414.4014.4014.4014.40-0.60-
May 7, 202414.4014.4014.4014.40-0.60-
May 6, 202414.8014.8014.8014.80-0.62-
May 3, 202414.9014.9014.9014.90-0.63-
May 2, 202414.7014.8014.7014.80-0.62-
Apr 30, 202414.9014.9014.9014.90-0.63-
Apr 29, 202414.4014.5014.4014.50-0.61-
Apr 26, 202414.4014.4014.4014.40-0.60-
Apr 25, 202414.6014.7014.6014.70-0.62-
Apr 24, 202415.1015.1015.1015.10-0.63-
Apr 23, 202415.0015.0014.9014.90-0.63-
Apr 22, 202414.6014.6014.6014.60-0.61-
Apr 19, 202414.5014.5014.5014.50-0.61-
Apr 18, 202414.3014.3014.3014.30-0.60-
Apr 17, 202413.9013.9013.9013.90-0.58-
Apr 16, 202413.7013.8013.7013.80-0.58-
Apr 15, 202414.3014.3014.3014.30-0.60-
Apr 12, 202414.9015.7014.9015.20-0.64100
Apr 11, 202415.2015.2015.2015.20-0.64-
Apr 10, 202415.0015.0015.0015.00-0.63-
Apr 9, 202415.2015.2015.2015.20-0.64-
Apr 8, 202415.3015.3015.3015.30-0.64-