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

Riken Vitamin Co., Ltd. (4526.T)

Compare
2,330.00
+5.00
+(0.22%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252,330.002,335.002,314.002,330.002,330.0055,800
Feb 20, 20252,340.002,348.002,321.002,325.002,325.0045,300
Feb 19, 20252,362.002,370.002,345.002,345.002,345.0035,700
Feb 18, 20252,365.002,365.002,344.002,354.002,354.0031,500
Feb 17, 20252,378.002,397.002,357.002,359.002,359.0063,100
Feb 14, 20252,353.002,353.002,331.002,335.002,335.0043,600
Feb 13, 20252,331.002,362.002,330.002,353.002,353.0040,900
Feb 12, 20252,340.002,340.002,318.002,325.002,325.0042,200
Feb 10, 20252,346.002,346.002,332.002,339.002,339.0019,200
Feb 7, 20252,330.002,341.002,321.002,330.002,330.0031,700
Feb 6, 20252,348.002,356.002,332.002,334.002,334.0027,400
Feb 5, 20252,319.002,343.002,316.002,339.002,339.0030,100
Feb 4, 20252,334.002,339.002,316.002,321.002,321.0033,100
Feb 3, 20252,360.002,360.002,325.002,328.002,328.0070,000
Jan 31, 20252,379.002,379.002,357.002,360.002,360.0033,500
Jan 30, 20252,358.002,373.002,346.002,373.002,373.0043,000
Jan 29, 20252,356.002,365.002,352.002,354.002,354.0039,800
Jan 28, 20252,346.002,370.002,340.002,356.002,356.0036,200
Jan 27, 20252,345.002,351.002,340.002,348.002,348.0047,500
Jan 24, 20252,311.002,349.002,311.002,335.002,335.0036,500
Jan 23, 20252,320.002,320.002,306.002,311.002,311.0045,300
Jan 22, 20252,326.002,329.002,312.002,325.002,325.0036,100
Jan 21, 20252,330.002,330.002,321.002,323.002,323.0018,500
Jan 20, 20252,327.002,335.002,323.002,326.002,326.0029,900
Jan 17, 20252,346.002,359.002,318.002,326.002,326.0032,200
Jan 16, 20252,353.002,360.002,338.002,343.002,343.0038,000
Jan 15, 20252,343.002,359.002,338.002,355.002,355.0024,600
Jan 14, 20252,375.002,375.002,325.002,326.002,326.0062,100
Jan 10, 20252,401.002,401.002,367.002,379.002,379.0057,200
Jan 9, 20252,405.002,412.002,392.002,402.002,402.0032,300
Jan 8, 20252,434.002,434.002,395.002,404.002,404.0073,900
Jan 7, 20252,469.002,478.002,431.002,434.002,434.0039,400
Jan 6, 20252,472.002,474.002,440.002,448.002,448.0056,100
Dec 30, 20242,468.002,470.002,449.002,453.002,453.0026,400
Dec 27, 20242,430.002,460.002,425.002,454.002,454.0040,400
Dec 26, 20242,409.002,420.002,400.002,420.002,420.0046,300
Dec 25, 20242,386.002,409.002,375.002,409.002,409.00111,800
Dec 24, 20242,417.002,431.002,410.002,425.002,425.0049,000
Dec 23, 20242,410.002,419.002,377.002,417.002,417.00131,500
Dec 20, 20242,421.002,436.002,403.002,407.002,407.0070,600
Dec 19, 20242,432.002,440.002,408.002,409.002,409.0078,500
Dec 18, 20242,424.002,440.002,419.002,438.002,438.0028,000
Dec 17, 20242,440.002,440.002,417.002,428.002,428.0032,400
Dec 16, 20242,458.002,460.002,426.002,441.002,441.0043,500
Dec 13, 20242,452.002,468.002,434.002,458.002,458.0059,300
Dec 12, 20242,480.002,485.002,459.002,485.002,485.0058,000
Dec 11, 20242,493.002,493.002,468.002,468.002,468.0043,900
Dec 10, 20242,529.002,532.002,491.002,491.002,491.0030,800
Dec 9, 20242,510.002,516.002,496.002,505.002,505.0027,300
Dec 6, 20242,473.002,506.002,458.002,499.002,499.0025,900
Dec 5, 20242,487.002,487.002,455.002,457.002,457.0043,300
Dec 4, 20242,520.002,528.002,488.002,488.002,488.0024,700
Dec 3, 20242,487.002,524.002,487.002,514.002,514.0030,200
Dec 2, 20242,499.002,502.002,487.002,487.002,487.0023,600
Nov 29, 20242,491.002,500.002,487.002,487.002,487.0012,900
Nov 28, 20242,479.002,498.002,471.002,498.002,498.0027,400
Nov 27, 20242,522.002,532.002,487.002,513.002,513.0031,800
Nov 26, 20242,557.002,557.002,511.002,522.002,522.0026,800
Nov 25, 20242,535.002,557.002,522.002,557.002,557.0072,000
Nov 22, 20242,536.002,553.002,504.002,522.002,522.0034,900
Nov 21, 20242,550.002,553.002,528.002,538.002,538.0027,700
Nov 20, 20242,527.002,578.002,508.002,526.002,526.0040,800
Nov 19, 20242,601.002,627.002,526.002,526.002,526.0069,400
Nov 18, 20242,641.002,660.002,596.002,600.002,600.0033,400
Nov 15, 20242,626.002,655.002,612.002,612.002,612.0024,400
Nov 14, 20242,710.002,710.002,605.002,641.002,641.0039,400
Nov 13, 20242,747.002,771.002,741.002,749.002,749.0023,600
Nov 12, 20242,725.002,770.002,725.002,732.002,732.0019,800
Nov 11, 20242,723.002,735.002,716.002,725.002,725.0015,400
Nov 8, 20242,730.002,745.002,718.002,745.002,745.0015,200
Nov 7, 20242,700.002,735.002,699.002,720.002,720.0030,900
Nov 6, 20242,685.002,713.002,672.002,678.002,678.0021,600
Nov 5, 20242,675.002,695.002,644.002,674.002,674.0011,600
Nov 1, 20242,675.002,675.002,642.002,653.002,653.0014,600
Oct 31, 20242,672.002,694.002,670.002,675.002,675.0017,800
Oct 30, 20242,662.002,699.002,632.002,694.002,694.00115,100
Oct 29, 20242,650.002,684.002,650.002,684.002,684.0016,800
Oct 28, 20242,602.002,647.002,602.002,642.002,642.0014,500
Oct 25, 20242,631.002,631.002,589.002,597.002,597.0023,100
Oct 24, 20242,610.002,630.002,605.002,622.002,622.0014,400
Oct 23, 20242,624.002,631.002,610.002,610.002,610.0016,800
Oct 22, 20242,625.002,645.002,614.002,638.002,638.0022,800
Oct 21, 20242,631.002,644.002,610.002,610.002,610.0020,400
Oct 18, 20242,620.002,670.002,612.002,655.002,655.0041,400
Oct 17, 20242,645.002,645.002,620.002,620.002,620.0018,600
Oct 16, 20242,650.002,695.002,647.002,647.002,647.0026,300
Oct 15, 20242,652.002,690.002,652.002,676.002,676.0019,400
Oct 11, 20242,644.002,669.002,638.002,652.002,652.0023,100
Oct 10, 20242,650.002,661.002,632.002,654.002,654.0012,900
Oct 9, 20242,639.002,661.002,627.002,642.002,642.0019,000
Oct 8, 20242,665.002,665.002,633.002,639.002,639.0014,300
Oct 7, 20242,713.002,713.002,672.002,693.002,693.0025,600
Oct 4, 20242,682.002,730.002,674.002,703.002,703.0044,700
Oct 3, 20242,693.002,712.002,659.002,664.002,664.0028,700
Oct 2, 20242,620.002,655.002,618.002,648.002,648.0041,000
Oct 1, 20242,590.002,644.002,590.002,635.002,635.0029,200
Sep 30, 20242,566.002,590.002,558.002,582.002,582.0030,400
Sep 27, 2024 40.50 Dividend
Sep 27, 20242,609.002,635.002,587.002,619.002,619.0074,100
Sep 26, 20242,635.002,666.002,629.002,660.002,619.50239,700
Sep 25, 20242,588.002,620.002,552.002,589.002,549.58147,700
Sep 24, 20242,620.002,638.002,600.002,600.002,560.41137,600
Sep 20, 20242,588.002,645.002,580.002,617.002,577.15115,200
Sep 19, 20242,550.002,618.002,550.002,615.002,575.19127,800
Sep 18, 20242,559.002,565.002,539.002,559.002,520.0439,600
Sep 17, 20242,550.002,570.002,526.002,547.002,508.2274,400
Sep 13, 20242,525.002,554.002,525.002,545.002,506.2547,500
Sep 12, 20242,553.002,564.002,531.002,548.002,509.2140,300
Sep 11, 20242,580.002,582.002,508.002,511.002,472.7753,000
Sep 10, 20242,603.002,630.002,590.002,590.002,550.5733,900
Sep 9, 20242,597.002,618.002,579.002,603.002,563.3752,100
Sep 6, 20242,628.002,638.002,610.002,618.002,578.1434,300
Sep 5, 20242,617.002,648.002,608.002,614.002,574.2030,700
Sep 4, 20242,620.002,640.002,603.002,617.002,577.1538,600
Sep 3, 20242,662.002,676.002,650.002,660.002,619.5026,100
Sep 2, 20242,680.002,680.002,638.002,662.002,621.4730,900
Aug 30, 20242,664.002,709.002,660.002,679.002,638.2135,500
Aug 29, 20242,611.002,669.002,611.002,661.002,620.4847,200
Aug 28, 20242,648.002,648.002,603.002,612.002,572.2321,100
Aug 27, 20242,642.002,652.002,617.002,636.002,595.8720,100
Aug 26, 20242,635.002,660.002,614.002,625.002,585.0328,800
Aug 23, 20242,629.002,654.002,625.002,642.002,601.7726,000
Aug 22, 20242,608.002,626.002,595.002,605.002,565.3413,500
Aug 21, 20242,603.002,622.002,602.002,604.002,564.3510,300
Aug 20, 20242,612.002,632.002,590.002,625.002,585.0315,500
Aug 19, 20242,651.002,651.002,593.002,593.002,553.5231,400
Aug 16, 20242,663.002,690.002,639.002,659.002,618.5230,600
Aug 15, 20242,674.002,695.002,649.002,672.002,631.3222,800
Aug 14, 20242,645.002,724.002,622.002,674.002,633.2936,600
Aug 13, 20242,512.002,658.002,512.002,647.002,606.7055,200
Aug 9, 20242,561.002,561.002,426.002,502.002,463.9171,100
Aug 8, 20242,501.002,580.002,500.002,511.002,472.7730,800
Aug 7, 20242,551.002,596.002,509.002,521.002,482.6230,000
Aug 6, 20242,404.002,551.002,404.002,501.002,462.9242,300
Aug 5, 20242,502.002,527.002,300.002,377.002,340.8163,700
Aug 2, 20242,665.002,677.002,575.002,575.002,535.7954,700
Aug 1, 20242,789.002,795.002,701.002,702.002,660.8648,500
Jul 31, 20242,770.002,832.002,745.002,832.002,788.8819,200
Jul 30, 20242,810.002,817.002,767.002,770.002,727.8325,300
Jul 29, 20242,809.002,810.002,774.002,810.002,767.2228,400
Jul 26, 20242,817.002,817.002,740.002,766.002,723.8925,300
Jul 25, 20242,798.002,814.002,770.002,794.002,751.4645,100
Jul 24, 20242,877.002,877.002,784.002,798.002,755.4031,200
Jul 23, 20242,838.002,879.002,838.002,877.002,833.2057,100
Jul 22, 20242,853.002,862.002,836.002,841.002,797.7423,900
Jul 19, 20242,830.002,875.002,826.002,858.002,814.4936,000
Jul 18, 20242,780.002,848.002,773.002,840.002,796.7649,800
Jul 17, 20242,788.002,790.002,754.002,772.002,729.7940,100
Jul 16, 20242,775.002,798.002,775.002,782.002,739.6426,500
Jul 12, 20242,750.002,776.002,742.002,754.002,712.0724,400
Jul 11, 20242,730.002,741.002,723.002,740.002,698.2825,300
Jul 10, 20242,715.002,729.002,682.002,704.002,662.8334,000
Jul 9, 20242,680.002,743.002,680.002,712.002,670.7131,000
Jul 8, 20242,716.002,716.002,681.002,682.002,641.1730,200
Jul 5, 20242,766.002,796.002,714.002,716.002,674.6524,400
Jul 4, 20242,791.002,815.002,790.002,790.002,747.5232,700
Jul 3, 20242,765.002,790.002,763.002,766.002,723.8920,000
Jul 2, 20242,780.002,814.002,775.002,793.002,750.4734,400
Jul 1, 20242,768.002,780.002,766.002,775.002,732.7515,400
Jun 28, 20242,786.002,794.002,758.002,768.002,725.8622,400
Jun 27, 20242,760.002,786.002,760.002,786.002,743.5825,000
Jun 26, 20242,773.002,790.002,748.002,760.002,717.9831,500
Jun 25, 20242,737.002,808.002,728.002,769.002,726.84154,500
Jun 24, 20242,755.002,773.002,695.002,733.002,691.3947,800
Jun 21, 20242,659.002,752.002,659.002,705.002,663.81258,000
Jun 20, 20242,613.002,648.002,613.002,646.002,605.7139,400
Jun 19, 20242,595.002,604.002,571.002,604.002,564.3525,500
Jun 18, 20242,600.002,603.002,584.002,585.002,545.6419,900
Jun 17, 20242,602.002,602.002,552.002,574.002,534.8165,600
Jun 14, 20242,582.002,639.002,582.002,631.002,590.9451,100
Jun 13, 20242,632.002,632.002,590.002,606.002,566.3232,500
Jun 12, 20242,674.002,674.002,620.002,623.002,583.0635,700
Jun 11, 20242,658.002,674.002,629.002,635.002,594.8834,000
Jun 10, 20242,616.002,657.002,597.002,650.002,609.6529,700
Jun 7, 20242,614.002,621.002,595.002,595.002,555.4923,000
Jun 6, 20242,634.002,636.002,593.002,614.002,574.2036,400
Jun 5, 20242,638.002,662.002,623.002,634.002,593.9027,600
Jun 4, 20242,637.002,656.002,610.002,641.002,600.7948,000
Jun 3, 20242,650.002,650.002,595.002,610.002,570.2640,500
May 31, 20242,600.002,647.002,573.002,647.002,606.70111,500
May 30, 20242,530.002,572.002,510.002,572.002,532.8438,300
May 29, 20242,558.002,573.002,526.002,531.002,492.4627,900
May 28, 20242,589.002,619.002,550.002,558.002,519.0539,600
May 27, 20242,544.002,570.002,526.002,565.002,525.9542,700
May 24, 20242,529.002,559.002,529.002,536.002,497.3939,500
May 23, 20242,507.002,537.002,482.002,533.002,494.4339,700
May 22, 20242,544.002,554.002,516.002,524.002,485.5735,600
May 21, 20242,565.002,598.002,536.002,544.002,505.2742,500
May 20, 20242,606.002,606.002,565.002,565.002,525.9524,100
May 17, 20242,554.002,616.002,554.002,593.002,553.5241,300
May 16, 20242,614.002,614.002,568.002,576.002,536.7839,700
May 15, 20242,580.002,612.002,567.002,602.002,562.3852,800
May 14, 20242,560.002,592.002,532.002,580.002,540.7283,300
May 13, 20242,580.002,595.002,526.002,567.002,527.92154,900
May 10, 20242,650.002,664.002,602.002,607.002,567.31117,200
May 9, 20242,580.002,643.002,560.002,641.002,600.7970,700
May 8, 20242,642.002,653.002,575.002,580.002,540.72120,800
May 7, 20242,725.002,725.002,655.002,683.002,642.1545,600
May 2, 20242,718.002,735.002,709.002,719.002,677.6023,300
May 1, 20242,722.002,732.002,705.002,715.002,673.6619,700
Apr 30, 20242,716.002,730.002,694.002,721.002,679.5746,900
Apr 26, 20242,695.002,725.002,662.002,708.002,666.7751,800
Apr 25, 20242,733.002,744.002,714.002,715.002,673.6640,400
Apr 24, 20242,778.002,778.002,734.002,753.002,711.0835,500
Apr 23, 20242,760.002,777.002,750.002,763.002,720.9328,800
Apr 22, 20242,712.002,759.002,712.002,757.002,715.0232,600
Apr 19, 20242,697.002,715.002,677.002,695.002,653.9759,700
Apr 18, 20242,670.002,705.002,670.002,696.002,654.9520,000
Apr 17, 20242,703.002,710.002,646.002,680.002,639.2058,200
Apr 16, 20242,755.002,755.002,698.002,707.002,665.7851,400
Apr 15, 20242,740.002,760.002,712.002,750.002,708.1341,200
Apr 12, 20242,703.002,757.002,698.002,751.002,709.1165,900
Apr 11, 20242,672.002,724.002,672.002,718.002,676.6268,400
Apr 10, 20242,651.002,696.002,650.002,688.002,647.0745,600
Apr 9, 20242,647.002,683.002,628.002,675.002,634.2748,200
Apr 8, 20242,617.002,668.002,615.002,655.002,614.5876,000
Apr 5, 20242,574.002,617.002,573.002,610.002,570.2641,400
Apr 4, 20242,627.002,634.002,585.002,588.002,548.6052,500
Apr 3, 20242,570.002,630.002,562.002,627.002,587.0082,900
Apr 2, 20242,600.002,610.002,563.002,583.002,543.6752,800
Apr 1, 20242,599.002,611.002,577.002,590.002,550.5769,300
Mar 29, 20242,525.002,579.002,512.002,571.002,531.8542,500
Mar 28, 2024 50.50 Dividend
Mar 28, 20242,555.002,562.002,496.002,509.002,470.8091,100
Mar 27, 20242,577.002,620.002,577.002,599.002,509.70133,400
Mar 26, 20242,589.002,609.002,589.002,598.002,508.7360,900
Mar 25, 20242,584.002,616.002,575.002,578.002,489.4290,700
Mar 22, 20242,560.002,579.002,542.002,569.002,480.7375,700
Mar 21, 20242,576.002,592.002,555.002,562.002,473.9775,400
Mar 19, 20242,565.002,585.002,557.002,584.002,495.2163,100
Mar 18, 20242,613.002,626.002,562.002,562.002,473.9783,700
Mar 15, 20242,565.002,620.002,560.002,617.002,527.0861,300
Mar 14, 20242,564.002,564.002,564.002,564.002,475.907,500
Mar 13, 20242,550.002,560.002,496.002,519.002,432.4559,200
Mar 12, 20242,540.002,555.002,515.002,549.002,461.4255,300
Mar 11, 20242,518.002,559.002,501.002,526.002,439.2187,800
Mar 8, 20242,486.002,540.002,483.002,528.002,441.1476,600
Mar 7, 20242,530.002,530.002,490.002,495.002,409.2754,600
Mar 6, 20242,490.002,525.002,479.002,524.002,437.2765,300
Mar 5, 20242,458.002,500.002,438.002,491.002,405.4156,400
Mar 4, 20242,513.002,515.002,461.002,472.002,387.0689,500
Mar 1, 20242,534.002,566.002,502.002,531.002,444.0383,600
Feb 29, 20242,575.002,590.002,531.002,533.002,445.97153,600
Feb 28, 20242,499.002,579.002,493.002,571.002,482.6695,300
Feb 27, 20242,455.002,497.002,449.002,490.002,404.4447,300
Feb 26, 20242,445.002,474.002,445.002,464.002,379.3448,200
Feb 22, 20242,410.002,439.002,404.002,439.002,355.2041,100
Feb 21, 20242,388.002,414.002,380.002,407.002,324.2952,700

Related Tickers

2613.T J-Oil Mills, Inc.
1,963.00
-0.20%
 
1301.T Kyokuyo Co., Ltd.
4,120.00
-0.36%
 
8043.T Starzen Company Limited
2,801.00
-3.05%
 
2001.T Nippn Corporation
2,117.00
+0.09%
 
RELV Reliv' International, Inc.
2.5000
0.00%
 
NATR Nature's Sunshine Products, Inc.
13.63
-2.15%
 
USNA USANA Health Sciences, Inc.
31.78
-0.97%
 
HLF Herbalife Ltd.
8.31
+3.62%