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

Riken Technos Corporation (4220.T)

Compare
941.00
-58.00
(-5.81%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025967.00972.00917.00941.00941.00165,200
Apr 3, 2025986.001,007.00979.00999.00999.00112,500
Apr 2, 20251,060.001,062.001,023.001,028.001,028.0079,900
Apr 1, 20251,043.001,059.001,040.001,042.001,042.0062,500
Mar 31, 20251,072.001,072.001,042.001,043.001,043.00127,500
Mar 28, 2025 20.00 Dividend
Mar 28, 20251,108.001,111.001,081.001,088.001,088.0098,900
Mar 27, 20251,128.001,133.001,119.001,131.001,111.0088,800
Mar 26, 20251,124.001,130.001,112.001,128.001,108.0588,800
Mar 25, 20251,124.001,133.001,108.001,121.001,101.1884,300
Mar 24, 20251,131.001,168.001,111.001,118.001,098.23236,500
Mar 21, 20251,122.001,134.001,122.001,128.001,108.0598,900
Mar 19, 20251,127.001,140.001,120.001,126.001,106.09103,100
Mar 18, 20251,141.001,143.001,130.001,137.001,116.8977,300
Mar 17, 20251,110.001,133.001,110.001,123.001,103.14112,200
Mar 14, 20251,109.001,119.001,103.001,110.001,090.37120,000
Mar 13, 20251,096.001,108.001,092.001,105.001,085.4698,700
Mar 12, 20251,079.001,099.001,076.001,091.001,071.7172,200
Mar 11, 20251,064.001,081.001,054.001,079.001,059.9280,600
Mar 10, 20251,101.001,103.001,072.001,076.001,056.97151,500
Mar 7, 20251,069.001,099.001,062.001,092.001,072.6998,200
Mar 6, 20251,082.001,106.001,082.001,105.001,085.4683,200
Mar 5, 20251,087.001,100.001,072.001,073.001,054.0382,000
Mar 4, 20251,082.001,093.001,079.001,089.001,069.7453,600
Mar 3, 20251,095.001,102.001,089.001,091.001,071.7172,400
Feb 28, 20251,073.001,092.001,068.001,079.001,059.92106,700
Feb 27, 20251,055.001,075.001,055.001,073.001,054.0374,600
Feb 26, 20251,055.001,055.001,032.001,055.001,036.34208,600
Feb 25, 2025999.001,059.00985.001,025.001,006.87543,900
Feb 21, 2025997.00999.00987.00999.00981.3367,800
Feb 20, 20251,008.001,011.00998.00998.00980.3554,900
Feb 19, 20251,017.001,028.001,007.001,007.00989.1950,000
Feb 18, 20251,015.001,021.001,007.001,016.00998.0371,000
Feb 17, 20251,034.001,034.001,022.001,022.001,003.9342,100
Feb 14, 20251,024.001,030.001,018.001,027.001,008.8457,400
Feb 13, 20251,020.001,033.001,020.001,029.001,010.8033,400
Feb 12, 20251,030.001,032.001,018.001,020.001,001.9647,000
Feb 10, 20251,023.001,027.001,021.001,022.001,003.9324,400
Feb 7, 20251,020.001,031.001,013.001,027.001,008.8448,500
Feb 6, 20251,006.001,021.001,001.001,015.00997.0542,300
Feb 5, 20251,007.001,016.00995.001,002.00984.2882,000
Feb 4, 20251,024.001,024.001,006.001,006.00988.2158,700
Feb 3, 20251,020.001,035.00999.001,009.00991.16129,600
Jan 31, 20251,028.001,031.001,015.001,025.001,006.87101,700
Jan 30, 20251,003.001,021.00998.001,021.001,002.95190,900
Jan 29, 2025999.001,014.00995.001,009.00991.1697,000
Jan 28, 20251,000.001,009.00999.001,001.00983.3049,000
Jan 27, 20251,005.001,014.00999.001,006.00988.2185,500
Jan 24, 20251,010.001,010.00996.00997.00979.3747,300
Jan 23, 20251,004.001,008.00997.001,008.00990.1854,700
Jan 22, 2025998.001,010.00992.001,005.00987.2378,000
Jan 21, 20251,010.001,016.00998.001,002.00984.2860,200
Jan 20, 2025998.001,009.00995.001,004.00986.2538,400
Jan 17, 2025998.00999.00984.00999.00981.3385,200
Jan 16, 20251,001.001,004.00996.00999.00981.3373,600
Jan 15, 2025996.001,004.00991.001,001.00983.3086,900
Jan 14, 20251,005.001,010.00994.001,005.00987.2383,700
Jan 10, 20251,012.001,020.001,009.001,010.00992.1461,700
Jan 9, 20251,025.001,028.001,018.001,021.001,002.9576,000
Jan 8, 20251,030.001,035.001,025.001,032.001,013.7576,300
Jan 7, 20251,045.001,047.001,023.001,025.001,006.87107,500
Jan 6, 20251,072.001,077.001,041.001,044.001,025.5489,000
Dec 30, 20241,070.001,084.001,065.001,077.001,057.9544,800
Dec 27, 20241,051.001,070.001,049.001,070.001,051.0881,900
Dec 26, 20241,050.001,060.001,046.001,060.001,041.2671,000
Dec 25, 20241,062.001,062.001,046.001,057.001,038.3138,600
Dec 24, 20241,071.001,076.001,057.001,062.001,043.2232,200
Dec 23, 20241,073.001,076.001,060.001,073.001,054.0361,900
Dec 20, 20241,058.001,067.001,050.001,058.001,039.2995,100
Dec 19, 20241,040.001,060.001,026.001,057.001,038.3194,200
Dec 18, 20241,067.001,067.001,047.001,052.001,033.4054,600
Dec 17, 20241,060.001,070.001,052.001,067.001,048.1367,800
Dec 16, 20241,069.001,069.001,045.001,060.001,041.2665,100
Dec 13, 20241,070.001,080.001,058.001,069.001,050.10109,200
Dec 12, 20241,079.001,086.001,075.001,080.001,060.9075,400
Dec 11, 20241,057.001,076.001,052.001,072.001,053.0465,900
Dec 10, 20241,075.001,077.001,054.001,057.001,038.3171,800
Dec 9, 20241,069.001,076.001,067.001,070.001,051.0839,900
Dec 6, 20241,073.001,085.001,063.001,069.001,050.1059,100
Dec 5, 20241,088.001,088.001,054.001,070.001,051.0899,500
Dec 4, 20241,079.001,097.001,079.001,089.001,069.7464,500
Dec 3, 20241,073.001,094.001,073.001,088.001,068.7682,100
Dec 2, 20241,065.001,074.001,058.001,073.001,054.0355,100
Nov 29, 20241,062.001,070.001,062.001,065.001,046.1730,100
Nov 28, 20241,064.001,071.001,056.001,069.001,050.1035,700
Nov 27, 20241,089.001,089.001,064.001,066.001,047.1577,700
Nov 26, 20241,083.001,095.001,074.001,089.001,069.7453,900
Nov 25, 20241,109.001,114.001,088.001,088.001,068.7664,700
Nov 22, 20241,072.001,100.001,072.001,094.001,074.6537,800
Nov 21, 20241,084.001,096.001,070.001,075.001,055.9948,000
Nov 20, 20241,090.001,097.001,081.001,081.001,061.8839,500
Nov 19, 20241,089.001,101.001,086.001,090.001,070.7359,800
Nov 18, 20241,080.001,089.001,074.001,085.001,065.8125,700
Nov 15, 20241,094.001,094.001,080.001,084.001,064.8345,400
Nov 14, 20241,113.001,116.001,087.001,089.001,069.7449,600
Nov 13, 20241,114.001,120.001,106.001,112.001,092.3470,800
Nov 12, 20241,093.001,120.001,083.001,114.001,094.3096,800
Nov 11, 20241,070.001,096.001,063.001,096.001,076.62107,500
Nov 8, 20241,090.001,090.001,063.001,077.001,057.9578,500
Nov 7, 20241,064.001,097.001,063.001,090.001,070.7395,600
Nov 6, 20241,060.001,074.001,054.001,058.001,039.2983,700
Nov 5, 20241,035.001,051.001,027.001,046.001,027.50107,100
Nov 1, 20241,000.001,055.00998.001,030.001,011.79128,600
Oct 31, 20241,050.001,063.001,036.001,048.001,029.4797,500
Oct 30, 20241,053.001,059.001,037.001,039.001,020.63132,200
Oct 29, 20241,050.001,059.001,042.001,044.001,025.5456,800
Oct 28, 20241,039.001,050.001,031.001,046.001,027.5058,300
Oct 25, 20241,060.001,068.001,025.001,027.001,008.8487,700
Oct 24, 20241,067.001,067.001,048.001,058.001,039.2954,000
Oct 23, 20241,088.001,088.001,065.001,067.001,048.1367,700
Oct 22, 20241,085.001,097.001,082.001,093.001,073.6778,200
Oct 21, 20241,080.001,093.001,079.001,079.001,059.9239,600
Oct 18, 20241,095.001,095.001,072.001,076.001,056.9763,600
Oct 17, 20241,100.001,104.001,088.001,088.001,068.7636,100
Oct 16, 20241,087.001,114.001,087.001,101.001,081.5354,300
Oct 15, 20241,116.001,131.001,098.001,098.001,078.58245,200
Oct 11, 20241,063.001,115.001,054.001,105.001,085.46161,700
Oct 10, 20241,059.001,066.001,050.001,063.001,044.2065,600
Oct 9, 20241,065.001,068.001,045.001,061.001,042.2445,300
Oct 8, 20241,059.001,069.001,051.001,057.001,038.3153,000
Oct 7, 20241,080.001,086.001,066.001,072.001,053.0457,700
Oct 4, 20241,056.001,070.001,056.001,066.001,047.1563,600
Oct 3, 20241,060.001,093.001,056.001,056.001,037.33117,800
Oct 2, 20241,051.001,057.001,039.001,039.001,020.6370,500
Oct 1, 20241,036.001,051.001,034.001,045.001,026.5241,900
Sep 30, 20241,025.001,037.001,015.001,035.001,016.7090,000
Sep 27, 2024 14.00 Dividend
Sep 27, 20241,060.001,062.001,046.001,058.001,039.2984,700
Sep 26, 20241,048.001,078.001,043.001,074.001,041.26115,500
Sep 25, 20241,044.001,044.001,033.001,043.001,011.2041,800
Sep 24, 20241,049.001,051.001,036.001,044.001,012.1768,400
Sep 20, 20241,035.001,042.001,031.001,035.001,003.44138,700
Sep 19, 20241,015.001,027.001,010.001,022.00990.8467,400
Sep 18, 20241,001.001,012.00994.001,006.00975.3362,600
Sep 17, 2024995.001,003.00972.00993.00962.7382,600
Sep 13, 20241,000.001,015.00985.00990.00959.82118,300
Sep 12, 2024985.001,012.00985.001,000.00969.51103,000
Sep 11, 2024974.001,002.00963.00974.00944.30184,900
Sep 10, 2024964.00979.00958.00972.00942.3770,400
Sep 9, 2024957.00969.00947.00964.00934.6196,700
Sep 6, 2024990.00991.00959.00984.00954.00112,800
Sep 5, 2024992.00994.00971.00978.00948.1898,100
Sep 4, 20241,020.001,036.00989.00993.00962.73139,700
Sep 3, 20241,019.001,045.001,016.001,041.001,009.26125,600
Sep 2, 20241,030.001,040.001,008.001,016.00985.0295,400
Aug 30, 20241,014.001,025.001,010.001,025.00993.7570,300
Aug 29, 20241,016.001,026.001,006.001,012.00981.15109,500
Aug 28, 20241,004.001,014.00997.001,005.00974.3676,900
Aug 27, 2024994.001,025.00992.001,012.00981.15167,000
Aug 26, 2024970.00977.00962.00972.00942.3744,300
Aug 23, 2024985.00987.00962.00971.00941.4089,900
Aug 22, 2024961.00991.00961.00980.00950.1283,800
Aug 21, 2024933.00967.00933.00959.00929.76135,600
Aug 20, 2024933.00943.00931.00933.00904.5575,700
Aug 19, 2024947.00949.00926.00929.00900.6893,400
Aug 16, 2024953.00962.00950.00958.00928.7958,400
Aug 15, 2024942.00942.00922.00926.00897.7754,000
Aug 14, 2024916.00929.00912.00927.00898.7470,800
Aug 13, 2024915.00927.00911.00927.00898.7460,900
Aug 9, 2024937.00947.00900.00909.00881.29128,700
Aug 8, 2024911.00940.00901.00909.00881.2991,300
Aug 7, 2024912.00947.00900.00926.00897.77105,300
Aug 6, 2024898.00944.00884.00920.00891.95191,800
Aug 5, 2024900.00907.00803.00825.00799.85211,200
Aug 2, 2024996.001,004.00951.00953.00923.94269,300
Aug 1, 20241,025.001,052.001,013.001,026.00994.72298,100
Jul 31, 2024971.00996.00950.00996.00965.63100,300
Jul 30, 2024966.00974.00962.00974.00944.3057,800
Jul 29, 2024955.00976.00952.00971.00941.4057,900
Jul 26, 2024968.00968.00946.00947.00918.1370,800
Jul 25, 2024977.00981.00962.00968.00938.4999,600
Jul 24, 2024996.001,006.00985.00987.00956.9157,200
Jul 23, 20241,000.001,009.00995.00998.00967.5755,100
Jul 22, 20241,014.001,014.00993.00993.00962.7374,000
Jul 19, 20241,035.001,037.001,014.001,018.00986.9668,200
Jul 18, 20241,034.001,050.001,032.001,035.001,003.4436,700
Jul 17, 20241,051.001,056.001,047.001,048.001,016.0539,300
Jul 16, 20241,040.001,051.001,037.001,040.001,008.2953,200
Jul 12, 20241,012.001,040.001,011.001,038.001,006.3586,600
Jul 11, 20241,020.001,024.001,007.001,023.00991.8196,900
Jul 10, 20241,017.001,021.001,004.001,010.00979.2197,000
Jul 9, 20241,016.001,028.001,016.001,018.00986.9672,800
Jul 8, 20241,029.001,029.001,011.001,016.00985.0249,900
Jul 5, 20241,048.001,048.001,027.001,029.00997.6332,800
Jul 4, 20241,035.001,045.001,028.001,045.001,013.1450,400
Jul 3, 20241,026.001,043.001,025.001,032.001,000.5456,400
Jul 2, 20241,051.001,051.001,029.001,035.001,003.4466,900
Jul 1, 20241,064.001,065.001,036.001,051.001,018.9682,100
Jun 28, 20241,061.001,063.001,049.001,063.001,030.5982,300
Jun 27, 20241,042.001,053.001,040.001,050.001,017.99128,400
Jun 26, 20241,030.001,043.001,026.001,042.001,010.23107,800
Jun 25, 20241,011.001,037.001,008.001,030.00998.6094,700
Jun 24, 20241,002.001,008.00994.001,007.00976.3073,500
Jun 21, 20241,011.001,022.00987.00987.00956.91181,600
Jun 20, 2024995.001,011.00995.001,011.00980.1843,100
Jun 19, 2024992.001,004.00990.001,000.00969.5142,500
Jun 18, 2024989.001,004.00983.00988.00957.8869,000
Jun 17, 2024997.00997.00972.00979.00949.1573,600
Jun 14, 2024972.00999.00970.00997.00966.6075,700
Jun 13, 2024997.001,005.00975.00975.00945.2785,400
Jun 12, 20241,001.001,005.00997.001,002.00971.4542,900
Jun 11, 20241,012.001,019.001,001.001,003.00972.4253,200
Jun 10, 2024996.001,015.00995.001,012.00981.1551,700
Jun 7, 2024990.00996.00985.00993.00962.7342,800
Jun 6, 2024994.00999.00986.00990.00959.8249,600
Jun 5, 2024990.00999.00982.00992.00961.7667,700
Jun 4, 20241,006.001,008.00996.00998.00967.5761,200
Jun 3, 20241,018.001,029.001,011.001,014.00983.0898,600
May 31, 2024999.001,020.00999.001,016.00985.02122,900
May 30, 20241,002.001,006.00985.00999.00968.54132,000
May 29, 20241,018.001,029.001,014.001,014.00983.0856,300
May 28, 20241,026.001,033.001,019.001,020.00988.9065,400
May 27, 20241,039.001,039.001,020.001,028.00996.6653,900
May 24, 20241,005.001,027.00999.001,026.00994.7264,600
May 23, 20241,009.001,019.00994.001,013.00982.12122,000
May 22, 20241,017.001,028.001,003.001,014.00983.08136,100
May 21, 20241,040.001,044.001,028.001,031.00999.57122,000
May 20, 20241,000.001,044.001,000.001,032.001,000.54255,400
May 17, 2024983.00999.00983.00994.00963.6942,400
May 16, 20241,000.001,000.00978.00990.00959.8279,800
May 15, 2024992.001,002.00989.00999.00968.5466,400
May 14, 20241,001.001,001.00980.00994.00963.6972,800
May 13, 2024965.001,000.00965.001,000.00969.51131,100
May 10, 2024980.00980.00967.00970.00940.4390,500
May 9, 2024965.00977.00960.00974.00944.3073,700
May 8, 2024965.00970.00958.00965.00935.5882,200
May 7, 2024970.00973.00953.00960.00930.73109,600
May 2, 2024964.00983.00957.00961.00931.70192,100
May 1, 2024956.00986.00950.00963.00933.64342,300
Apr 30, 2024995.001,013.00982.001,010.00979.21278,100
Apr 26, 2024971.00976.00949.00968.00938.49164,600
Apr 25, 2024980.00981.00973.00973.00943.3388,100
Apr 24, 2024978.00997.00978.00993.00962.7396,000
Apr 23, 2024975.00983.00964.00976.00946.2484,700
Apr 22, 2024962.00973.00956.00971.00941.4083,200
Apr 19, 2024963.00969.00930.00954.00924.91126,100
Apr 18, 2024962.00975.00960.00972.00942.3782,500
Apr 17, 2024980.00984.00954.00962.00932.67111,300
Apr 16, 2024984.00988.00971.00976.00946.24102,100
Apr 15, 2024975.00996.00973.00994.00963.69115,400
Apr 12, 2024986.00989.00978.00978.00948.1887,800
Apr 11, 2024970.00985.00964.00982.00952.0660,700
Apr 10, 2024972.00981.00972.00979.00949.1561,500
Apr 9, 2024972.00977.00965.00976.00946.2454,700
Apr 8, 2024974.00978.00962.00969.00939.46115,600
Apr 5, 2024968.00976.00958.00973.00943.33116,600
Apr 4, 2024983.00992.00976.00985.00954.9791,100