Tokyo - Delayed Quote JPY

Riso Kagaku Corporation (6413.T)

Compare
1,408.00
-13.00
(-0.91%)
At close: January 31 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251,416.001,417.001,398.001,408.001,408.0054,100
Jan 30, 20251,402.001,437.001,402.001,421.001,421.0066,200
Jan 29, 20251,404.001,419.001,404.001,417.001,417.0045,000
Jan 28, 20251,400.001,411.001,396.001,405.001,405.0056,100
Jan 27, 20251,401.001,410.001,389.001,399.001,399.0074,400
Jan 24, 20251,408.001,418.001,397.001,402.001,402.0044,800
Jan 23, 20251,390.001,396.001,374.001,396.001,396.0064,800
Jan 22, 20251,430.001,430.001,378.001,390.001,390.0054,400
Jan 21, 20251,421.001,427.001,389.001,400.001,400.0026,400
Jan 20, 20251,391.001,405.001,381.001,402.001,402.0047,700
Jan 17, 20251,408.001,413.001,382.001,382.001,382.0065,700
Jan 16, 20251,416.001,433.001,411.001,411.001,411.0053,800
Jan 15, 20251,414.001,437.001,412.001,419.001,419.0037,000
Jan 14, 20251,445.001,445.001,408.001,414.001,414.0040,200
Jan 10, 20251,460.001,474.001,450.001,450.001,450.0037,700
Jan 9, 20251,473.001,485.001,462.001,475.001,475.0052,800
Jan 8, 20251,499.001,514.001,491.001,495.001,495.0065,500
Jan 7, 20251,544.001,552.001,527.001,529.001,529.0065,700
Jan 6, 20251,591.001,591.001,540.001,542.001,542.0089,800
Dec 30, 20241,605.001,638.001,559.001,606.001,606.0097,400
Dec 27, 2024 2:1 Stock Splits
Dec 27, 20241,598.001,639.001,546.001,639.001,639.0079,900
Dec 26, 20241,597.501,597.501,570.001,597.501,597.5061,400
Dec 25, 20241,587.501,592.501,560.001,587.501,587.5046,600
Dec 24, 20241,585.001,590.001,565.001,580.001,580.0039,800
Dec 23, 20241,562.501,585.001,550.001,577.501,577.5063,000
Dec 20, 20241,605.001,605.001,550.001,550.001,550.0078,200
Dec 19, 20241,577.501,612.501,572.501,592.501,592.5030,800
Dec 18, 20241,607.501,627.501,595.001,600.001,600.0029,000
Dec 17, 20241,645.001,650.001,600.001,605.001,605.0045,800
Dec 16, 20241,670.001,682.501,627.501,630.001,630.0069,200
Dec 13, 20241,652.501,685.001,647.501,665.001,665.0066,400
Dec 12, 20241,675.001,695.001,667.501,672.501,672.5053,800
Dec 11, 20241,660.001,692.501,645.001,667.501,667.5076,800
Dec 10, 20241,677.501,682.501,642.501,660.001,660.0087,200
Dec 9, 20241,655.001,667.501,612.501,662.501,662.5086,400
Dec 6, 20241,655.001,677.501,645.001,662.501,662.5055,600
Dec 5, 20241,682.501,695.001,652.501,655.001,655.0075,000
Dec 4, 20241,787.501,787.501,680.001,680.001,680.0094,400
Dec 3, 20241,727.501,820.001,727.501,787.501,787.5092,200
Dec 2, 20241,720.001,747.501,700.001,725.001,725.0054,800
Nov 29, 20241,710.001,745.001,700.001,715.001,715.0058,600
Nov 28, 20241,760.001,775.001,710.001,710.001,710.0067,400
Nov 27, 20241,812.501,827.501,760.001,767.501,767.5058,400
Nov 26, 20241,822.501,837.501,805.001,825.001,825.0061,000
Nov 25, 20241,847.501,870.001,822.501,822.501,822.5063,400
Nov 22, 20241,790.001,837.501,790.001,825.001,825.0051,000
Nov 21, 20241,772.501,805.001,772.501,790.001,790.0043,800
Nov 20, 20241,792.501,810.001,745.001,772.501,772.5057,000
Nov 19, 20241,807.501,820.001,792.501,792.501,792.5049,000
Nov 18, 20241,800.001,812.501,772.501,792.501,792.5053,200
Nov 15, 20241,800.001,812.501,780.001,797.501,797.5035,600
Nov 14, 20241,822.501,825.001,772.501,777.501,777.5031,000
Nov 13, 20241,852.501,852.501,805.001,805.001,805.0044,800
Nov 12, 20241,895.001,905.001,847.501,850.001,850.0043,800
Nov 11, 20241,852.501,897.501,847.501,882.501,882.5028,200
Nov 8, 20241,850.001,867.501,842.501,850.001,850.0031,800
Nov 7, 20241,787.501,845.001,787.501,840.001,840.0041,400
Nov 6, 20241,810.001,827.501,750.001,780.001,780.0054,200
Nov 5, 20241,855.001,867.501,762.501,820.001,820.00103,200
Nov 1, 20241,752.501,770.001,720.001,725.001,725.0040,800
Oct 31, 20241,777.501,790.001,757.501,770.001,770.0042,200
Oct 30, 20241,765.001,785.001,750.001,777.501,777.5083,600
Oct 29, 20241,745.001,775.001,742.501,765.001,765.0040,000
Oct 28, 20241,720.001,760.001,720.001,760.001,760.0032,400
Oct 25, 20241,775.001,775.001,727.501,727.501,727.5049,200
Oct 24, 20241,715.001,772.501,715.001,772.501,772.5042,400
Oct 23, 20241,672.501,740.001,672.501,732.501,732.5027,600
Oct 22, 20241,680.001,692.501,670.001,687.501,687.5028,400
Oct 21, 20241,695.001,697.501,677.501,680.001,680.0017,400
Oct 18, 20241,705.001,705.001,682.501,695.001,695.0015,200
Oct 17, 20241,707.501,710.001,682.501,687.501,687.5027,000
Oct 16, 20241,705.001,735.001,697.501,715.001,715.0028,000
Oct 15, 20241,690.001,755.001,690.001,740.001,740.0082,800
Oct 11, 20241,667.501,685.001,650.001,655.001,655.0032,000
Oct 10, 20241,682.501,682.501,630.001,660.001,660.0025,600
Oct 9, 20241,687.501,695.001,675.001,682.501,682.5019,200
Oct 8, 20241,662.501,692.501,662.501,687.501,687.5034,800
Oct 7, 20241,710.001,717.501,655.001,682.501,682.5057,600
Oct 4, 20241,690.001,727.501,690.001,710.001,710.0030,400
Oct 3, 20241,702.501,725.001,692.501,705.001,705.0036,200
Oct 2, 20241,692.501,700.001,657.501,667.501,667.5070,000
Oct 1, 20241,705.001,710.001,677.501,692.501,692.5049,000
Sep 30, 20241,730.001,732.501,685.001,707.501,707.5053,600
Sep 27, 20241,790.001,790.001,750.001,765.001,765.0040,200
Sep 26, 20241,712.501,777.501,702.501,777.501,777.5087,200
Sep 25, 20241,702.501,702.501,670.001,677.501,677.5031,600
Sep 24, 20241,757.501,757.501,695.001,700.001,700.0029,400
Sep 20, 20241,737.501,757.501,730.001,740.001,740.0076,600
Sep 19, 20241,750.001,750.001,712.501,715.001,715.0038,600
Sep 18, 20241,725.001,742.501,705.001,725.001,725.0049,800
Sep 17, 20241,725.001,725.001,690.001,722.501,722.5049,600
Sep 13, 20241,690.001,710.001,690.001,695.001,695.0051,200
Sep 12, 20241,700.001,717.501,687.501,700.001,700.0038,800
Sep 11, 20241,737.501,737.501,662.501,680.001,680.0055,200
Sep 10, 20241,742.501,770.001,712.501,727.501,727.5046,200
Sep 9, 20241,675.001,772.501,672.501,740.001,740.0075,600
Sep 6, 20241,712.501,717.501,692.501,697.501,697.5045,400
Sep 5, 20241,755.001,755.001,690.001,697.501,697.5047,800
Sep 4, 20241,740.001,790.001,732.501,755.001,755.0063,200
Sep 3, 20241,717.501,785.001,717.501,770.001,770.0056,800
Sep 2, 20241,702.501,717.501,697.501,712.501,712.5030,400
Aug 30, 20241,725.001,742.501,700.001,700.001,700.0051,200
Aug 29, 20241,712.501,725.001,702.501,710.001,710.0037,200
Aug 28, 20241,752.501,757.501,705.001,717.501,717.5052,000
Aug 27, 20241,722.501,762.501,720.001,740.001,740.0063,200
Aug 26, 20241,720.001,727.501,702.501,722.501,722.5038,400
Aug 23, 20241,705.001,740.001,700.001,720.001,720.0039,800
Aug 22, 20241,712.501,735.001,712.501,725.001,725.0029,000
Aug 21, 20241,692.501,710.001,675.001,707.501,707.5051,400
Aug 20, 20241,657.501,712.501,657.501,710.001,710.0058,600
Aug 19, 20241,662.501,687.501,640.001,655.001,655.0045,200
Aug 16, 20241,632.501,675.001,632.501,675.001,675.0035,400
Aug 15, 20241,600.001,635.001,595.001,625.001,625.0034,000
Aug 14, 20241,575.001,597.501,562.501,592.501,592.5029,000
Aug 13, 20241,499.501,570.001,499.501,562.501,562.5032,000
Aug 9, 20241,493.001,507.501,465.501,494.001,494.0066,800
Aug 8, 20241,445.001,500.001,445.001,468.001,468.0047,600
Aug 7, 20241,428.001,505.001,404.001,464.001,464.0069,000
Aug 6, 20241,512.501,542.501,429.501,450.501,450.5077,200
Aug 5, 20241,482.501,515.001,400.501,487.501,487.50108,000
Aug 2, 20241,602.501,645.001,552.501,552.501,552.50114,800
Aug 1, 20241,662.501,687.501,630.001,630.001,630.00152,400
Jul 31, 20241,575.001,700.001,542.501,697.501,697.50335,000
Jul 30, 20241,478.501,484.501,440.501,457.001,457.0054,000
Jul 29, 20241,473.001,494.501,472.501,492.501,492.5024,400
Jul 26, 20241,482.501,491.001,467.501,473.001,473.0039,200
Jul 25, 20241,475.501,497.001,475.001,478.001,478.0037,000
Jul 24, 20241,510.001,520.001,487.501,491.501,491.5021,200
Jul 23, 20241,490.501,525.001,490.501,525.001,525.0016,000
Jul 22, 20241,537.501,550.001,490.501,490.501,490.5023,600
Jul 19, 20241,512.501,542.501,512.501,535.001,535.0019,200
Jul 18, 20241,535.001,545.001,512.501,522.501,522.5022,000
Jul 17, 20241,585.001,590.001,537.501,540.001,540.0037,200
Jul 16, 20241,582.501,587.501,570.001,580.001,580.0029,000
Jul 12, 20241,557.501,587.501,557.501,582.501,582.5036,400
Jul 11, 20241,577.501,582.501,562.501,572.501,572.5033,600
Jul 10, 20241,570.001,580.001,560.001,560.001,560.0046,800
Jul 9, 20241,572.501,587.501,560.001,575.001,575.0034,600
Jul 8, 20241,570.001,582.501,557.501,575.001,575.0038,400
Jul 5, 20241,590.001,595.001,557.501,567.501,567.5042,600
Jul 4, 20241,657.501,657.501,577.501,597.501,597.50162,800
Jul 3, 20241,725.001,732.501,652.501,665.001,665.0084,400
Jul 2, 20241,730.001,750.001,717.501,740.001,740.0078,600
Jul 1, 20241,702.501,737.501,702.501,730.001,730.0079,800
Jun 28, 20241,695.001,707.501,660.001,697.501,697.5038,600
Jun 27, 20241,677.501,687.501,657.501,687.501,687.5053,200
Jun 26, 20241,647.501,680.001,637.501,680.001,680.0038,400
Jun 25, 20241,625.001,680.001,625.001,647.501,647.5057,800
Jun 24, 20241,620.001,640.001,612.501,627.501,627.5043,800
Jun 21, 20241,587.501,610.001,587.501,602.501,602.5052,200
Jun 20, 20241,570.001,597.501,565.001,590.001,590.0022,600
Jun 19, 20241,610.001,622.501,575.001,582.501,582.5023,000
Jun 18, 20241,592.501,630.001,592.501,612.501,612.5021,600
Jun 17, 20241,600.001,605.001,585.001,595.001,595.0036,600
Jun 14, 20241,555.001,625.001,555.001,617.501,617.5070,800
Jun 13, 20241,610.001,612.501,565.001,565.001,565.0053,800
Jun 12, 20241,602.501,620.001,595.001,607.501,607.5043,200
Jun 11, 20241,595.001,620.001,595.001,602.501,602.5050,000
Jun 10, 20241,580.001,602.501,560.001,595.001,595.0081,800
Jun 7, 20241,635.001,635.001,582.501,582.501,582.5060,600
Jun 6, 20241,610.001,640.001,610.001,622.501,622.5053,600
Jun 5, 20241,637.501,637.501,602.501,607.501,607.5044,400
Jun 4, 20241,632.501,667.501,627.501,637.501,637.5055,000
Jun 3, 20241,635.001,670.001,622.501,647.501,647.5054,400
May 31, 20241,570.001,652.501,570.001,652.501,652.50150,800
May 30, 20241,522.501,575.001,510.001,555.001,555.0063,800
May 29, 20241,527.501,555.001,512.501,537.501,537.5038,800
May 28, 20241,552.501,552.501,520.001,527.501,527.5048,600
May 27, 20241,580.001,595.001,550.001,552.501,552.5053,800
May 24, 20241,552.501,590.001,545.001,572.501,572.5060,600
May 23, 20241,527.501,560.001,517.501,552.501,552.5033,800
May 22, 20241,507.501,527.501,502.501,520.001,520.0033,600
May 21, 20241,496.501,517.501,496.501,507.501,507.5023,200
May 20, 20241,485.001,505.001,485.001,495.501,495.5029,000
May 17, 20241,475.001,499.001,471.501,482.001,482.0016,400
May 16, 20241,505.001,507.501,475.001,490.501,490.5028,000
May 15, 20241,512.501,512.501,490.001,490.001,490.0028,000
May 14, 20241,505.001,510.001,494.501,507.501,507.5034,400
May 13, 20241,510.001,512.501,480.501,502.501,502.5042,200
May 10, 20241,535.001,537.501,495.501,510.001,510.0040,400
May 9, 20241,481.001,520.001,475.501,500.001,500.0029,200
May 8, 20241,491.001,515.001,481.001,481.001,481.0030,600
May 7, 20241,459.001,487.501,450.001,480.501,480.5026,400
May 2, 20241,461.501,469.501,453.501,462.001,462.0014,800
May 1, 20241,469.001,469.001,436.501,452.001,452.0015,400
Apr 30, 20241,472.501,474.001,445.501,474.001,474.0026,600
Apr 26, 20241,435.501,464.501,418.501,447.501,447.5051,400
Apr 25, 20241,435.501,445.001,417.501,426.501,426.5033,600
Apr 24, 20241,469.501,469.501,438.001,443.501,443.5027,400
Apr 23, 20241,470.501,470.501,440.001,449.501,449.5021,600
Apr 22, 20241,453.501,471.001,430.001,468.501,468.5047,000
Apr 19, 20241,462.001,482.001,420.501,431.501,431.5041,200
Apr 18, 20241,440.001,530.001,440.001,479.501,479.5032,800
Apr 17, 20241,478.001,478.001,440.001,440.501,440.5041,400
Apr 16, 20241,510.001,515.001,456.501,468.501,468.5055,800
Apr 15, 20241,502.501,517.501,499.001,512.501,512.5029,200
Apr 12, 20241,512.501,532.501,495.001,522.501,522.5043,000
Apr 11, 20241,520.001,520.001,493.001,502.501,502.5024,200
Apr 10, 20241,530.001,550.001,527.501,540.001,540.0027,400
Apr 9, 20241,540.001,540.001,525.001,540.001,540.0023,600
Apr 8, 20241,525.001,545.001,525.001,542.501,542.5021,800
Apr 5, 20241,527.501,527.501,478.001,525.001,525.0043,800
Apr 4, 20241,570.001,570.001,525.001,542.501,542.5062,400
Apr 3, 20241,530.001,555.001,507.501,547.501,547.5037,600
Apr 2, 20241,540.001,547.501,512.501,532.501,532.5045,600
Apr 1, 20241,557.501,557.501,537.501,537.501,537.5030,200
Mar 29, 20241,525.001,542.501,525.001,537.501,537.5011,400
Mar 28, 2024 50.00 Dividend
Mar 28, 20241,582.501,582.501,520.001,535.001,535.0056,400
Mar 27, 20241,597.501,637.501,597.501,617.501,567.50127,600
Mar 26, 20241,562.501,590.001,550.001,585.001,536.0034,200
Mar 25, 20241,587.501,602.501,575.001,580.001,531.1633,200
Mar 22, 20241,597.501,605.001,587.501,597.501,548.1221,000
Mar 21, 20241,597.501,597.501,597.501,597.501,548.1238,800
Mar 19, 20241,585.001,587.501,565.001,585.001,536.0027,000
Mar 18, 20241,617.501,617.501,577.501,592.501,543.2731,600
Mar 15, 20241,535.001,637.501,535.001,605.001,555.39161,400
Mar 14, 20241,530.001,537.501,507.501,537.501,489.9739,000
Mar 13, 20241,572.501,585.001,527.501,535.001,487.5540,400
Mar 12, 20241,590.001,590.001,552.501,567.501,519.0552,800
Mar 11, 20241,602.501,615.001,570.001,590.001,540.8535,800
Mar 8, 20241,612.501,655.001,612.501,637.501,586.8865,200
Mar 7, 20241,652.501,652.501,622.501,622.501,572.3534,400
Mar 6, 20241,630.001,657.501,625.001,645.001,594.1577,200
Mar 5, 20241,605.001,637.501,605.001,630.001,579.6162,200
Mar 4, 20241,637.501,645.001,600.001,605.001,555.3958,400
Mar 1, 20241,650.001,655.001,610.001,637.501,586.8859,000
Feb 29, 20241,647.501,675.001,635.001,645.001,594.1597,600
Feb 28, 20241,667.501,695.001,645.001,647.501,596.5760,400
Feb 27, 20241,642.501,675.001,637.501,670.001,618.3872,200
Feb 26, 20241,642.501,660.001,632.501,642.501,591.7360,600
Feb 22, 20241,610.001,630.001,607.501,630.001,579.6152,000
Feb 21, 20241,615.001,617.501,597.501,605.001,555.3941,000
Feb 20, 20241,637.501,645.001,610.001,615.001,565.0869,800
Feb 19, 20241,632.501,662.501,620.001,637.501,586.8878,800
Feb 16, 20241,585.001,635.001,585.001,620.001,569.9295,000
Feb 15, 20241,562.501,590.001,540.001,580.001,531.1665,800
Feb 14, 20241,550.001,567.501,525.001,557.501,509.3571,600
Feb 13, 20241,491.501,557.501,491.501,550.001,502.0964,600
Feb 9, 20241,491.501,512.501,481.001,484.501,438.6149,000
Feb 8, 20241,510.001,510.001,481.501,499.001,452.6633,800
Feb 7, 20241,520.001,530.001,505.001,510.001,463.3232,000
Feb 6, 20241,495.001,527.501,495.001,520.001,473.0130,600
Feb 5, 20241,530.001,530.001,505.001,510.001,463.3233,400
Feb 2, 20241,492.501,530.001,488.501,527.501,480.2850,000
Feb 1, 20241,495.501,515.001,479.501,502.501,456.0558,200
Jan 31, 20241,460.501,500.001,451.501,500.001,453.63128,200