Tokyo - Delayed Quote JPY

NPR-Riken Corporation (6209.T)

2,402.00
0.00
(0.00%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 27, 20252,430.002,434.002,398.002,402.002,402.0032,200
May 26, 20252,400.002,418.002,388.002,402.002,402.0048,000
May 23, 20252,405.002,434.002,388.002,410.002,410.0074,700
May 22, 20252,360.002,389.002,357.002,378.002,378.0075,700
May 21, 20252,414.002,414.002,380.002,395.002,395.0046,100
May 20, 20252,401.002,432.002,372.002,382.002,382.00108,600
May 19, 20252,360.002,410.002,360.002,400.002,400.0081,700
May 16, 20252,302.002,410.002,300.002,388.002,388.00179,300
May 15, 20252,473.002,480.002,307.002,340.002,340.00261,300
May 14, 20252,502.002,502.002,450.002,472.002,472.0044,100
May 13, 20252,499.002,519.002,479.002,502.002,502.0064,000
May 12, 20252,441.002,478.002,432.002,478.002,478.0068,800
May 9, 20252,423.002,445.002,393.002,421.002,421.00130,200
May 8, 20252,376.002,437.002,370.002,394.002,394.00105,400
May 7, 20252,358.002,398.002,335.002,376.002,376.00166,300
May 2, 20252,369.002,395.002,354.002,372.002,372.0076,500
May 1, 20252,347.002,368.002,345.002,347.002,347.0061,400
Apr 30, 20252,359.002,367.002,333.002,367.002,367.0044,300
Apr 28, 20252,354.002,381.002,333.002,342.002,342.0087,200
Apr 25, 20252,337.002,354.002,316.002,354.002,354.0061,700
Apr 24, 20252,320.002,354.002,291.002,302.002,302.00101,400
Apr 23, 20252,315.002,327.002,280.002,296.002,296.00108,000
Apr 22, 20252,235.002,274.002,235.002,272.002,272.0061,500
Apr 21, 20252,247.002,264.002,222.002,237.002,237.0061,600
Apr 18, 20252,210.002,263.002,200.002,260.002,260.0076,900
Apr 17, 20252,139.002,176.002,139.002,176.002,176.0053,200
Apr 16, 20252,180.002,180.002,137.002,153.002,153.0066,900
Apr 15, 20252,152.002,187.002,139.002,163.002,163.0093,100
Apr 14, 20252,126.002,137.002,100.002,112.002,112.0068,000
Apr 11, 20252,085.002,097.002,000.002,084.002,084.00148,500
Apr 10, 20252,229.002,229.002,093.002,134.002,134.00178,900
Apr 9, 20252,040.002,040.001,896.001,949.001,949.00410,500
Apr 8, 20252,075.002,142.002,075.002,112.002,112.00141,100
Apr 7, 20251,952.002,036.001,928.001,957.001,957.00261,200
Apr 4, 20252,263.002,263.002,128.002,168.002,168.00269,400
Apr 3, 20252,335.002,377.002,321.002,359.002,359.00112,200
Apr 2, 20252,490.002,491.002,445.002,464.002,464.0072,800
Apr 1, 20252,512.002,523.002,460.002,482.002,482.0088,100
Mar 31, 20252,489.002,511.002,457.002,493.002,493.00136,100
Mar 28, 2025 85 Dividend
Mar 28, 20252,573.002,587.002,551.002,564.002,564.00104,300
Mar 27, 20252,616.002,663.002,616.002,645.002,560.00135,500
Mar 26, 20252,670.002,670.002,642.002,666.002,580.3373,800
Mar 25, 20252,666.002,677.002,653.002,653.002,567.7438,500
Mar 24, 20252,672.002,672.002,636.002,651.002,565.8173,100
Mar 21, 20252,682.002,698.002,669.002,678.002,591.9475,000
Mar 19, 20252,685.002,730.002,681.002,682.002,595.8169,500
Mar 18, 20252,652.002,694.002,652.002,674.002,588.07102,200
Mar 17, 20252,619.002,666.002,619.002,637.002,552.2669,100
Mar 14, 20252,629.002,640.002,617.002,617.002,532.9071,900
Mar 13, 20252,639.002,661.002,617.002,625.002,540.6481,900
Mar 12, 20252,592.002,640.002,591.002,638.002,553.2381,300
Mar 11, 20252,600.002,620.002,565.002,594.002,510.64109,200
Mar 10, 20252,674.002,688.002,625.002,625.002,540.6489,100
Mar 7, 20252,635.002,672.002,621.002,671.002,585.16115,000
Mar 6, 20252,600.002,649.002,600.002,639.002,554.19108,400
Mar 5, 20252,588.002,613.002,578.002,593.002,509.6777,400
Mar 4, 20252,600.002,603.002,570.002,597.002,513.54108,500
Mar 3, 20252,603.002,625.002,586.002,593.002,509.67112,800
Feb 28, 20252,580.002,597.002,549.002,569.002,486.4466,400
Feb 27, 20252,538.002,596.002,538.002,596.002,512.5775,700
Feb 26, 20252,536.002,542.002,514.002,539.002,457.4182,800
Feb 25, 20252,540.002,554.002,530.002,537.002,455.4768,000
Feb 21, 20252,572.002,572.002,533.002,548.002,466.12102,400
Feb 20, 20252,575.002,589.002,555.002,589.002,505.8092,000
Feb 19, 20252,627.002,643.002,575.002,583.002,499.9996,100
Feb 18, 20252,631.002,641.002,585.002,628.002,543.5582,800
Feb 17, 20252,562.002,634.002,560.002,620.002,535.80187,800
Feb 14, 20252,491.002,590.002,466.002,533.002,451.60275,200
Feb 13, 20252,452.002,494.002,447.002,480.002,400.3069,000
Feb 12, 20252,460.002,465.002,431.002,442.002,363.5275,000
Feb 10, 20252,451.002,454.002,435.002,442.002,363.5248,600
Feb 7, 20252,454.002,464.002,441.002,451.002,372.2350,200
Feb 6, 20252,464.002,470.002,453.002,461.002,381.9153,700
Feb 5, 20252,476.002,494.002,453.002,458.002,379.0156,700
Feb 4, 20252,463.002,493.002,457.002,458.002,379.0160,900
Feb 3, 20252,520.002,530.002,453.002,453.002,374.17108,700
Jan 31, 20252,562.002,569.002,531.002,543.002,461.2855,600
Jan 30, 20252,517.002,559.002,509.002,555.002,472.8989,700
Jan 29, 20252,509.002,534.002,499.002,524.002,442.8951,200
Jan 28, 20252,486.002,504.002,483.002,489.002,409.0155,100
Jan 27, 20252,485.002,518.002,482.002,497.002,416.7656,700
Jan 24, 20252,483.002,499.002,466.002,466.002,386.7563,200
Jan 23, 20252,470.002,486.002,453.002,475.002,395.4651,800
Jan 22, 20252,480.002,498.002,470.002,470.002,390.6242,300
Jan 21, 20252,474.002,485.002,458.002,475.002,395.4637,200
Jan 20, 20252,448.002,482.002,431.002,474.002,394.5058,500
Jan 17, 20252,418.002,423.002,388.002,419.002,341.2661,500
Jan 16, 20252,410.002,443.002,410.002,436.002,357.7282,000
Jan 15, 20252,415.002,432.002,403.002,413.002,335.4646,100
Jan 14, 20252,442.002,450.002,407.002,421.002,343.2067,200
Jan 10, 20252,441.002,481.002,437.002,447.002,368.3668,600
Jan 9, 20252,468.002,470.002,437.002,441.002,362.5678,000
Jan 8, 20252,485.002,494.002,460.002,469.002,389.6683,100
Jan 7, 20252,525.002,525.002,488.002,488.002,408.0593,400
Jan 6, 20252,565.002,568.002,503.002,503.002,422.56124,400
Dec 30, 20242,580.002,591.002,547.002,565.002,482.5777,900
Dec 27, 20242,558.002,569.002,532.002,569.002,486.4456,400
Dec 26, 20242,526.002,560.002,522.002,550.002,468.05100,100
Dec 25, 20242,510.002,523.002,488.002,521.002,439.9860,300
Dec 24, 20242,517.002,522.002,496.002,505.002,424.5046,200
Dec 23, 20242,507.002,507.002,484.002,499.002,418.6970,000
Dec 20, 20242,525.002,533.002,466.002,469.002,389.66104,000
Dec 19, 20242,512.002,535.002,502.002,510.002,429.3442,400
Dec 18, 20242,522.002,564.002,514.002,528.002,446.7669,700
Dec 17, 20242,571.002,575.002,505.002,524.002,442.8961,800
Dec 16, 20242,594.002,595.002,566.002,571.002,488.3849,900
Dec 13, 20242,620.002,628.002,560.002,560.002,477.7380,200
Dec 12, 20242,620.002,643.002,611.002,621.002,536.7781,300
Dec 11, 20242,600.002,600.002,563.002,590.002,506.7763,800
Dec 10, 20242,620.002,629.002,594.002,599.002,515.48118,400
Dec 9, 20242,555.002,575.002,540.002,570.002,487.4197,000
Dec 6, 20242,527.002,563.002,523.002,545.002,463.2185,300
Dec 5, 20242,514.002,547.002,500.002,527.002,445.79102,600
Dec 4, 20242,531.002,533.002,481.002,488.002,408.05100,100
Dec 3, 20242,419.002,550.002,419.002,537.002,455.47224,400
Dec 2, 20242,394.002,418.002,394.002,400.002,322.8764,300
Nov 29, 20242,405.002,410.002,370.002,393.002,316.1052,400
Nov 28, 20242,361.002,393.002,340.002,393.002,316.1069,700
Nov 27, 20242,430.002,430.002,356.002,368.002,291.9094,100
Nov 26, 20242,452.002,470.002,400.002,424.002,346.1083,000
Nov 25, 20242,443.002,458.002,420.002,452.002,373.2084,400
Nov 22, 20242,453.002,455.002,408.002,419.002,341.2663,100
Nov 21, 20242,422.002,447.002,418.002,437.002,358.6847,900
Nov 20, 20242,438.002,460.002,410.002,422.002,344.1764,700
Nov 19, 20242,456.002,482.002,419.002,434.002,355.78109,400
Nov 18, 20242,384.002,466.002,384.002,466.002,386.75113,400
Nov 15, 20242,426.002,443.002,393.002,406.002,328.68123,500
Nov 14, 20242,356.002,460.002,348.002,415.002,337.39261,300
Nov 13, 20242,384.002,395.002,345.002,348.002,272.54144,000
Nov 12, 20242,357.002,420.002,357.002,384.002,307.39119,800
Nov 11, 20242,355.002,378.002,355.002,356.002,280.29123,200
Nov 8, 20242,420.002,420.002,365.002,365.002,289.00134,300
Nov 7, 20242,344.002,422.002,344.002,420.002,342.23165,200
Nov 6, 20242,340.002,371.002,337.002,343.002,267.7192,400
Nov 1, 20242,341.002,367.002,340.002,360.002,284.16198,200
Oct 31, 20242,357.002,379.002,334.002,369.002,292.87148,600
Oct 29, 20242,330.002,364.002,322.002,355.002,279.3293,700
Oct 28, 20242,278.002,330.002,276.002,330.002,255.12137,200
Oct 25, 20242,312.002,319.002,259.002,270.002,197.05116,200
Oct 24, 20242,322.002,323.002,277.002,313.002,238.67106,100
Oct 23, 20242,330.002,358.002,315.002,330.002,255.1259,200
Oct 22, 20242,341.002,350.002,315.002,330.002,255.1279,000
Oct 21, 20242,335.002,354.002,323.002,341.002,265.7756,600
Oct 18, 20242,322.002,330.002,312.002,313.002,238.6758,400
Oct 17, 20242,340.002,355.002,323.002,329.002,254.1655,300
Oct 16, 20242,371.002,389.002,326.002,327.002,252.2267,900
Oct 15, 20242,380.002,394.002,347.002,381.002,304.4868,800
Oct 11, 20242,380.002,394.002,366.002,370.002,293.8454,500
Oct 10, 20242,370.002,385.002,369.002,374.002,297.7154,300
Oct 9, 20242,368.002,380.002,352.002,363.002,287.0645,700
Oct 8, 20242,356.002,388.002,348.002,353.002,277.3866,600
Oct 7, 20242,375.002,375.002,335.002,368.002,291.9080,500
Oct 4, 20242,320.002,344.002,315.002,338.002,262.8765,300
Oct 3, 20242,341.002,358.002,313.002,314.002,239.64108,000
Oct 2, 20242,304.002,321.002,296.002,302.002,228.0281,700
Oct 1, 20242,330.002,338.002,297.002,315.002,240.6090,000
Sep 30, 20242,312.002,325.002,279.002,296.002,222.22118,300
Sep 27, 2024 45 Dividend
Sep 27, 20242,404.002,428.002,372.002,409.002,331.5888,200
Sep 26, 20242,378.002,426.002,366.002,415.002,293.84102,200
Sep 25, 20242,350.002,379.002,328.002,367.002,248.2550,400
Sep 24, 20242,408.002,408.002,355.002,355.002,236.8571,800
Sep 20, 20242,375.002,410.002,357.002,372.002,252.99289,100
Sep 19, 20242,323.002,362.002,323.002,345.002,227.3568,700
Sep 18, 20242,308.002,327.002,283.002,314.002,197.9061,600
Sep 17, 20242,314.002,317.002,256.002,296.002,180.8191,100
Sep 13, 20242,305.002,319.002,291.002,299.002,183.6669,700
Sep 12, 20242,314.002,347.002,305.002,330.002,213.1062,600
Sep 11, 20242,305.002,324.002,253.002,271.002,157.06101,600
Sep 10, 20242,322.002,353.002,319.002,319.002,202.6545,800
Sep 9, 20242,250.002,326.002,250.002,324.002,207.4079,200
Sep 6, 20242,358.002,370.002,296.002,325.002,208.35108,200
Sep 5, 20242,309.002,360.002,286.002,337.002,219.7593,800
Sep 4, 20242,390.002,406.002,333.002,340.002,222.60130,800
Sep 3, 20242,480.002,480.002,434.002,444.002,321.3866,400
Sep 2, 20242,504.002,518.002,466.002,485.002,360.3366,000
Aug 30, 20242,413.002,455.002,413.002,454.002,330.8840,300
Aug 29, 20242,411.002,428.002,403.002,413.002,291.9444,400
Aug 28, 20242,423.002,426.002,394.002,426.002,304.2939,300
Aug 26, 20242,430.002,430.002,355.002,360.002,241.6078,400
Aug 23, 20242,417.002,432.002,409.002,432.002,309.9843,700
Aug 22, 20242,417.002,420.002,393.002,414.002,292.8930,000
Aug 21, 20242,396.002,415.002,390.002,410.002,289.0943,400
Aug 20, 20242,415.002,426.002,394.002,417.002,295.7456,500
Aug 19, 20242,450.002,450.002,374.002,374.002,254.89101,500
Aug 16, 20242,454.002,485.002,443.002,477.002,352.7378,300
Aug 15, 20242,389.002,429.002,380.002,404.002,283.3959,000
Aug 14, 20242,421.002,465.002,372.002,393.002,272.9460,700
Aug 13, 20242,351.002,400.002,325.002,375.002,255.84100,100
Aug 9, 20242,386.002,409.002,306.002,345.002,227.35129,400
Aug 8, 20242,342.002,387.002,320.002,324.002,207.40125,700
Aug 7, 20242,305.002,461.002,301.002,367.002,248.25202,400
Aug 6, 20242,289.002,440.002,269.002,387.002,267.24236,300
Aug 5, 20242,388.002,388.002,072.002,104.001,998.44482,400
Aug 2, 20242,548.002,595.002,510.002,572.002,442.96359,200
Aug 1, 20242,720.002,722.002,625.002,663.002,529.40122,500
Jul 31, 20242,655.002,759.002,634.002,759.002,620.5899,900
Jul 30, 20242,745.002,745.002,669.002,690.002,555.04130,900
Jul 29, 20242,713.002,776.002,709.002,745.002,607.2847,300
Jul 26, 20242,776.002,776.002,713.002,713.002,576.8995,900
Jul 25, 20242,720.002,753.002,713.002,739.002,601.58109,100
Jul 24, 20242,771.002,794.002,750.002,763.002,624.3890,700
Jul 23, 20242,763.002,782.002,747.002,778.002,638.6371,000
Jul 22, 20242,821.002,821.002,759.002,765.002,626.28136,500
Jul 19, 20242,810.002,830.002,782.002,823.002,681.3785,200
Jul 18, 20242,832.002,850.002,807.002,809.002,668.0767,300
Jul 17, 20242,850.002,917.002,850.002,858.002,714.6199,000
Jul 16, 20242,850.002,877.002,831.002,851.002,707.9665,100
Jul 12, 20242,842.002,891.002,822.002,832.002,689.9295,300
Jul 11, 20242,849.002,862.002,842.002,850.002,707.0175,600
Jul 10, 20242,826.002,840.002,808.002,828.002,686.1250,800
Jul 9, 20242,813.002,836.002,780.002,826.002,684.22101,500
Jul 8, 20242,800.002,810.002,738.002,763.002,624.3888,600
Jul 5, 20242,858.002,870.002,795.002,805.002,664.27135,100
Jul 4, 20242,851.002,869.002,825.002,851.002,707.9658,600
Jul 3, 20242,806.002,889.002,806.002,849.002,706.0696,300
Jul 2, 20242,847.002,879.002,813.002,818.002,676.6288,000
Jul 1, 20242,847.002,848.002,826.002,848.002,705.1149,900
Jun 28, 20242,831.002,848.002,805.002,821.002,679.4798,600
Jun 27, 20242,838.002,870.002,821.002,849.002,706.0679,400
Jun 26, 20242,865.002,875.002,827.002,844.002,701.31111,700
Jun 25, 20242,799.002,837.002,799.002,827.002,685.1791,100
Jun 24, 20242,775.002,795.002,746.002,795.002,654.7787,600
Jun 21, 20242,770.002,780.002,739.002,747.002,609.1892,900
Jun 20, 20242,741.002,768.002,741.002,765.002,626.2877,700
Jun 19, 20242,767.002,772.002,723.002,730.002,593.0364,200
Jun 18, 20242,698.002,757.002,695.002,734.002,596.83114,500
Jun 17, 20242,652.002,674.002,613.002,666.002,532.24110,700
Jun 14, 20242,595.002,698.002,586.002,673.002,538.89217,800
Jun 13, 20242,630.002,639.002,586.002,592.002,461.96113,800
Jun 12, 20242,651.002,670.002,627.002,630.002,498.0560,000
Jun 11, 20242,697.002,703.002,655.002,664.002,530.3473,100
Jun 10, 20242,590.002,686.002,590.002,683.002,548.39101,500
Jun 7, 20242,690.002,700.002,599.002,618.002,486.65141,500
Jun 6, 20242,667.002,677.002,615.002,669.002,535.09134,300
Jun 5, 20242,687.002,700.002,651.002,665.002,531.29117,400
Jun 4, 20242,718.002,735.002,685.002,707.002,571.1995,700
Jun 3, 20242,765.002,768.002,722.002,735.002,597.7897,300
May 31, 20242,772.002,798.002,743.002,762.002,623.43102,000
May 30, 20242,700.002,775.002,683.002,743.002,605.38140,300
May 29, 20242,650.002,727.002,641.002,680.002,545.54151,200
May 28, 20242,662.002,676.002,632.002,651.002,518.00192,800
May 27, 20242,725.002,727.002,600.002,672.002,537.94300,700