Tokyo - Delayed Quote JPY

Ryohin Keikaku Co., Ltd. (7453.T)

5,193.00
+67.00
+(1.31%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20255,081.005,211.005,022.005,193.005,193.003,092,200
May 14, 20254,952.005,163.004,932.005,126.005,126.005,714,500
May 13, 20254,889.004,936.004,820.004,925.004,925.003,709,300
May 12, 20254,937.004,947.004,758.004,889.004,889.003,744,900
May 9, 20254,931.004,965.004,865.004,920.004,920.003,429,800
May 8, 20255,033.005,053.004,886.004,900.004,900.003,721,200
May 7, 20254,996.005,171.004,996.005,031.005,031.008,973,600
May 2, 20254,640.004,784.004,628.004,769.004,769.004,062,100
May 1, 20254,908.004,910.004,646.004,663.004,663.004,516,100
Apr 30, 20254,940.004,948.004,835.004,850.004,850.005,492,100
Apr 28, 20254,607.004,943.004,585.004,930.004,930.008,891,800
Apr 25, 20254,560.004,660.004,516.004,626.004,626.004,238,300
Apr 24, 20254,799.004,809.004,551.004,570.004,570.005,907,700
Apr 23, 20254,830.004,877.004,775.004,790.004,790.004,997,400
Apr 22, 20254,913.004,934.004,808.004,824.004,824.005,516,700
Apr 21, 20254,875.004,972.004,845.004,942.004,942.006,253,700
Apr 18, 20254,705.004,945.004,694.004,910.004,910.007,855,400
Apr 17, 20254,640.004,707.004,561.004,680.004,680.005,692,500
Apr 16, 20254,610.004,674.004,555.004,614.004,614.007,391,100
Apr 15, 20254,309.004,534.004,272.004,525.004,525.007,968,600
Apr 14, 20254,134.004,453.004,070.004,322.004,322.0011,397,300
Apr 11, 20254,344.004,414.004,270.004,414.004,414.005,147,300
Apr 10, 20254,350.004,495.004,322.004,484.004,484.005,677,900
Apr 9, 20254,226.004,260.004,076.004,168.004,168.004,405,600
Apr 8, 20254,090.004,254.004,062.004,233.004,233.003,670,700
Apr 7, 20253,830.004,040.003,830.003,974.003,974.004,340,400
Apr 4, 20254,203.004,303.004,112.004,179.004,179.003,855,600
Apr 3, 20253,996.004,283.003,993.004,273.004,273.005,855,900
Apr 2, 20254,117.004,127.004,051.004,107.004,107.002,162,300
Apr 1, 20254,100.004,135.004,063.004,097.004,097.002,338,400
Mar 31, 20253,994.004,104.003,981.004,061.004,061.003,087,400
Mar 28, 20254,200.004,210.004,120.004,134.004,134.002,038,200
Mar 27, 20254,169.004,189.004,118.004,149.004,149.002,364,400
Mar 26, 20254,174.004,211.004,153.004,211.004,211.002,016,100
Mar 25, 20254,185.004,285.004,140.004,173.004,173.003,899,100
Mar 24, 20253,977.004,133.003,963.004,121.004,121.002,611,900
Mar 21, 20254,012.004,044.003,954.003,954.003,954.002,639,600
Mar 19, 20254,020.004,036.003,943.004,012.004,012.002,374,300
Mar 18, 20253,956.004,022.003,934.004,006.004,006.002,397,100
Mar 17, 20253,900.003,933.003,851.003,900.003,900.002,367,800
Mar 14, 20253,784.003,911.003,734.003,900.003,900.003,774,200
Mar 13, 20253,818.003,869.003,747.003,747.003,747.003,853,100
Mar 12, 20253,597.003,790.003,594.003,711.003,711.004,414,600
Mar 11, 20253,326.003,565.003,310.003,565.003,565.006,117,200
Mar 10, 20253,792.003,798.003,503.003,507.003,507.006,410,700
Mar 7, 20253,878.003,949.003,810.003,823.003,823.002,524,100
Mar 6, 20253,890.003,918.003,856.003,900.003,900.001,468,200
Mar 5, 20253,901.003,935.003,864.003,887.003,887.002,184,300
Mar 4, 20253,980.003,989.003,876.003,900.003,900.002,249,400
Mar 3, 20253,989.004,075.003,981.004,044.004,044.002,659,500
Feb 28, 20254,102.004,123.003,934.003,953.003,953.002,444,800
Feb 27, 20254,082.004,130.004,060.004,117.004,117.001,496,900
Feb 26, 20254,122.004,129.004,028.004,082.004,082.002,190,600
Feb 25, 20254,090.004,130.004,021.004,103.004,103.002,988,200
Feb 21, 20253,960.004,180.003,949.004,138.004,138.004,293,500
Feb 20, 20253,895.003,970.003,802.003,920.003,920.003,077,900
Feb 19, 20253,966.003,982.003,912.003,919.003,919.001,703,200
Feb 18, 20254,044.004,044.003,955.003,982.003,982.001,195,000
Feb 17, 20254,050.004,067.004,014.004,030.004,030.00991,800
Feb 14, 20254,080.004,091.004,000.004,013.004,013.001,514,500
Feb 13, 20254,025.004,075.003,981.004,075.004,075.001,751,700
Feb 12, 20254,042.004,066.003,995.004,004.004,004.002,012,500
Feb 10, 20253,900.004,014.003,896.004,007.004,007.001,287,000
Feb 7, 20253,976.004,000.003,915.003,915.003,915.001,689,400
Feb 6, 20254,035.004,044.003,975.003,976.003,976.001,818,800
Feb 5, 20254,060.004,074.004,007.004,029.004,029.002,190,800
Feb 4, 20254,085.004,098.003,983.004,009.004,009.002,611,600
Feb 3, 20254,123.004,125.004,032.004,078.004,078.002,536,100
Jan 31, 20254,081.004,125.004,071.004,122.004,122.001,964,400
Jan 30, 20254,055.004,114.004,051.004,091.004,091.001,660,500
Jan 29, 20254,015.004,080.003,999.004,080.004,080.001,763,400
Jan 28, 20253,971.004,045.003,971.004,009.004,009.002,790,900
Jan 27, 20253,935.003,989.003,923.003,960.003,960.002,800,000
Jan 24, 20253,855.003,945.003,855.003,919.003,919.003,463,300
Jan 23, 20253,785.003,858.003,773.003,845.003,845.002,237,500
Jan 22, 20253,714.003,777.003,691.003,760.003,760.002,294,000
Jan 21, 20253,733.003,769.003,680.003,709.003,709.001,655,400
Jan 20, 20253,760.003,765.003,697.003,704.003,704.001,689,300
Jan 17, 20253,690.003,741.003,658.003,728.003,728.002,115,200
Jan 16, 20253,694.003,755.003,679.003,686.003,686.002,431,100
Jan 15, 20253,673.003,781.003,657.003,676.003,676.003,570,500
Jan 14, 20253,815.003,867.003,671.003,700.003,700.009,459,500
Jan 10, 20253,560.003,560.003,511.003,535.003,535.003,296,900
Jan 9, 20253,555.003,605.003,546.003,575.003,575.001,975,800
Jan 8, 20253,543.003,592.003,538.003,566.003,566.002,322,900
Jan 7, 20253,558.003,592.003,555.003,574.003,574.001,511,400
Jan 6, 20253,616.003,620.003,542.003,550.003,550.002,202,700
Dec 30, 20243,620.003,620.003,573.003,598.003,598.001,703,400
Dec 27, 20243,565.003,636.003,544.003,627.003,627.002,034,500
Dec 26, 20243,473.003,564.003,452.003,558.003,558.001,953,200
Dec 25, 20243,441.003,474.003,433.003,474.003,474.001,085,800
Dec 24, 20243,460.003,475.003,426.003,449.003,449.00833,100
Dec 23, 20243,463.003,465.003,416.003,437.003,437.00946,800
Dec 20, 20243,475.003,475.003,429.003,446.003,446.001,426,300
Dec 19, 20243,367.003,436.003,352.003,415.003,415.001,328,700
Dec 18, 20243,438.003,442.003,399.003,410.003,410.001,544,000
Dec 17, 20243,450.003,475.003,420.003,455.003,455.001,559,900
Dec 16, 20243,446.003,482.003,431.003,471.003,471.001,399,900
Dec 13, 20243,469.003,505.003,421.003,453.003,453.002,127,100
Dec 12, 20243,487.003,534.003,463.003,469.003,469.003,054,200
Dec 11, 20243,351.003,436.003,348.003,419.003,419.002,753,400
Dec 10, 20243,320.003,335.003,261.003,295.003,295.001,593,500
Dec 9, 20243,343.003,374.003,291.003,317.003,317.001,677,700
Dec 6, 20243,340.003,375.003,301.003,318.003,318.002,123,600
Dec 5, 20243,370.003,384.003,309.003,335.003,335.002,789,100
Dec 4, 20243,385.003,386.003,292.003,373.003,373.005,774,400
Dec 3, 20243,130.003,176.003,121.003,150.003,150.002,491,100
Dec 2, 20243,069.003,131.003,033.003,119.003,119.002,059,300
Nov 29, 20243,039.003,111.003,035.003,070.003,070.002,341,700
Nov 28, 20243,022.003,055.003,018.003,042.003,042.001,565,100
Nov 27, 20242,996.503,042.002,966.503,038.003,038.002,013,300
Nov 26, 20243,044.003,063.002,990.003,013.003,013.002,038,600
Nov 25, 20243,050.003,067.003,026.003,036.003,036.001,825,000
Nov 22, 20243,021.003,033.002,982.003,025.003,025.001,764,700
Nov 21, 20243,001.003,012.002,973.503,000.003,000.002,437,300
Nov 20, 20242,999.003,035.002,982.503,023.003,023.002,334,100
Nov 19, 20242,971.503,027.002,931.003,014.003,014.003,728,900
Nov 18, 20242,800.002,992.502,799.002,938.002,938.008,533,500
Nov 15, 20242,774.502,804.002,766.502,785.002,785.002,014,100
Nov 14, 20242,795.002,805.502,752.502,783.502,783.503,425,000
Nov 13, 20242,785.002,835.002,767.502,800.002,800.004,069,300
Nov 12, 20242,740.002,794.002,721.002,755.002,755.004,974,900
Nov 11, 20242,678.002,710.002,669.502,710.002,710.002,382,200
Nov 8, 20242,676.002,698.502,653.002,678.502,678.503,277,100
Nov 7, 20242,653.002,677.002,585.002,631.502,631.502,822,400
Nov 6, 20242,629.502,716.502,610.002,634.002,634.006,348,600
Nov 5, 20242,499.002,571.502,493.002,571.502,571.503,451,600
Nov 1, 20242,470.002,522.002,465.002,468.002,468.002,705,800
Oct 31, 20242,480.002,513.502,460.502,512.002,512.003,385,800
Oct 30, 20242,458.002,483.502,441.002,467.002,467.004,005,900
Oct 29, 20242,382.502,451.002,372.002,427.002,427.003,360,200
Oct 28, 20242,330.002,399.002,325.502,376.002,376.002,687,600
Oct 25, 20242,350.002,364.502,314.002,343.502,343.502,709,700
Oct 24, 20242,350.002,390.002,324.002,354.002,354.003,791,100
Oct 23, 20242,432.002,443.502,360.502,362.502,362.504,471,000
Oct 22, 20242,533.002,534.502,420.002,455.002,455.004,938,900
Oct 21, 20242,542.502,543.002,505.002,520.002,520.002,389,100
Oct 18, 20242,577.002,587.502,533.502,543.002,543.002,981,800
Oct 17, 20242,610.002,619.002,562.002,581.502,581.502,635,200
Oct 16, 20242,630.002,633.002,581.002,600.002,600.004,613,000
Oct 15, 20242,689.502,783.002,657.502,673.002,673.007,984,800
Oct 11, 20242,736.002,737.502,694.002,710.002,710.003,209,400
Oct 10, 20242,743.002,750.002,697.002,722.502,722.502,344,800
Oct 9, 20242,760.002,774.502,731.002,754.502,754.502,159,400
Oct 8, 20242,765.002,768.002,721.002,741.002,741.002,784,700
Oct 7, 20242,749.002,793.002,716.002,788.002,788.004,346,500
Oct 4, 20242,695.002,734.502,691.502,706.002,706.003,150,100
Oct 3, 20242,680.002,713.502,653.502,675.002,675.003,467,700
Oct 2, 20242,607.002,640.002,585.002,600.002,600.003,237,800
Oct 1, 20242,607.002,676.002,606.002,629.002,629.004,199,100
Sep 30, 20242,690.002,749.002,634.002,634.002,634.0024,623,400
Sep 27, 20242,750.002,798.502,728.002,782.002,782.006,299,200
Sep 26, 20242,670.002,752.502,663.502,752.502,752.504,552,700
Sep 25, 20242,608.502,654.502,563.502,647.502,647.503,683,300
Sep 24, 20242,637.002,641.502,594.002,605.502,605.502,597,200
Sep 20, 20242,611.002,639.502,576.002,618.502,618.504,336,100
Sep 19, 20242,601.002,634.502,586.002,593.502,593.502,891,800
Sep 18, 20242,570.002,627.502,552.002,582.002,582.003,110,000
Sep 17, 20242,507.002,555.002,477.002,555.002,555.003,592,700
Sep 13, 20242,546.002,552.002,510.502,538.002,538.003,537,200
Sep 12, 20242,584.502,617.502,552.002,567.502,567.504,119,300
Sep 11, 20242,660.002,671.502,508.002,535.502,535.506,540,700
Sep 10, 20242,740.002,740.002,682.502,708.002,708.003,158,100
Sep 9, 20242,603.502,692.002,601.002,681.502,681.503,976,900
Sep 6, 20242,665.002,738.002,632.002,703.502,703.506,895,900
Sep 5, 20242,699.502,756.002,612.502,618.502,618.508,360,900
Sep 4, 20242,760.002,771.002,711.502,723.502,723.505,135,500
Sep 3, 20242,702.502,810.002,700.002,810.002,810.003,876,400
Sep 2, 20242,756.002,758.002,658.502,707.002,707.003,453,100
Aug 30, 20242,690.002,747.002,654.002,741.002,741.003,743,200
Aug 29, 2024 20 Dividend
Aug 29, 20242,698.002,723.502,671.502,719.002,719.002,413,000
Aug 28, 20242,751.002,762.002,705.002,746.002,726.003,230,900
Aug 27, 20242,740.002,779.502,736.002,760.502,740.392,224,700
Aug 26, 20242,800.002,849.002,739.002,766.002,745.853,615,300
Aug 23, 20242,691.502,794.002,690.502,794.002,773.652,607,700
Aug 22, 20242,700.002,751.002,686.002,710.002,690.263,591,600
Aug 21, 20242,690.002,705.002,640.002,679.002,659.492,524,900
Aug 20, 20242,628.002,689.502,611.002,683.502,663.962,424,600
Aug 19, 20242,630.502,644.002,596.502,628.502,609.361,808,300
Aug 16, 20242,610.002,657.502,593.502,646.502,627.223,379,700
Aug 15, 20242,600.002,625.502,557.502,571.002,552.272,553,100
Aug 14, 20242,615.002,624.502,557.002,589.502,570.642,966,900
Aug 13, 20242,599.002,619.002,553.502,618.502,599.432,320,700
Aug 9, 20242,562.502,600.502,533.002,575.002,556.253,456,000
Aug 8, 20242,450.002,538.002,434.502,484.502,466.402,389,000
Aug 7, 20242,380.002,523.502,346.002,453.502,435.633,504,200
Aug 6, 20242,392.002,506.002,367.502,451.002,433.156,023,500
Aug 5, 20242,271.502,426.002,199.502,211.502,195.396,465,700
Aug 2, 20242,617.002,653.502,526.002,538.502,520.015,836,700
Aug 1, 20242,837.002,842.002,716.002,726.002,706.153,395,500
Jul 31, 20242,769.002,849.502,758.002,841.502,820.802,966,100
Jul 30, 20242,868.002,868.002,741.002,799.002,778.613,661,700
Jul 29, 20242,781.502,859.002,766.002,859.002,838.182,159,600
Jul 26, 20242,775.002,803.502,724.502,754.002,733.942,754,300
Jul 25, 20242,791.002,834.502,748.502,808.002,787.553,005,100
Jul 24, 20242,880.002,893.002,830.002,831.002,810.383,561,300
Jul 23, 20242,867.002,926.002,854.002,893.002,871.934,536,400
Jul 22, 20242,855.002,887.002,810.002,838.002,817.335,048,900
Jul 19, 20242,758.502,836.002,738.502,828.002,807.406,560,200
Jul 18, 20242,710.002,741.002,677.502,677.502,658.003,718,100
Jul 17, 20242,731.502,775.502,685.502,760.002,739.905,203,300
Jul 16, 20242,890.002,902.002,728.502,731.502,711.6110,564,600
Jul 12, 20242,716.502,729.002,618.002,640.002,620.775,060,900
Jul 11, 20242,698.002,731.502,694.502,712.002,692.252,450,600
Jul 10, 20242,695.502,736.502,686.002,690.002,670.412,769,400
Jul 9, 20242,700.002,732.502,673.002,686.502,666.932,728,700
Jul 8, 20242,703.502,707.502,671.002,696.002,676.361,696,600
Jul 5, 20242,670.502,717.502,665.002,703.502,683.811,544,600
Jul 4, 20242,695.002,716.502,668.002,670.002,650.551,375,300
Jul 3, 20242,713.002,765.002,669.002,694.502,674.883,925,300
Jul 2, 20242,656.002,697.002,648.002,660.002,640.631,634,800
Jul 1, 20242,705.002,717.002,649.502,649.502,630.202,076,900
Jun 28, 20242,656.502,678.002,641.002,674.002,654.521,650,700
Jun 27, 20242,690.002,697.502,643.502,654.502,635.171,380,600
Jun 26, 20242,610.502,688.502,572.002,687.002,667.432,338,400
Jun 25, 20242,653.002,703.502,641.002,642.002,622.761,546,600
Jun 24, 20242,645.002,679.002,630.002,657.002,637.651,748,900
Jun 21, 20242,660.002,669.002,634.002,655.002,635.661,954,800
Jun 20, 20242,600.002,644.002,570.002,644.002,624.742,374,200
Jun 19, 20242,674.002,688.002,623.002,643.502,624.252,460,900
Jun 18, 20242,679.502,711.502,640.502,660.002,640.633,401,100
Jun 17, 20242,753.502,753.502,678.002,704.002,684.312,420,500
Jun 14, 20242,727.002,783.502,700.502,760.002,739.902,461,300
Jun 13, 20242,720.002,775.502,695.002,729.002,709.122,662,000
Jun 12, 20242,731.502,741.002,683.002,714.002,694.232,356,500
Jun 11, 20242,663.002,742.002,660.002,721.502,701.686,582,300
Jun 10, 20242,620.002,641.502,578.502,613.002,593.971,718,300
Jun 7, 20242,594.502,621.002,557.002,572.502,553.761,767,500
Jun 6, 20242,625.002,635.002,587.002,600.002,581.061,997,200
Jun 5, 20242,517.002,607.502,509.002,598.502,579.572,876,200
Jun 4, 20242,541.502,556.502,500.002,518.502,500.161,886,000
Jun 3, 20242,547.002,598.002,518.002,565.002,546.322,664,800
May 31, 20242,510.002,600.002,509.002,582.502,563.693,135,900
May 30, 20242,500.002,551.002,493.002,500.502,482.291,871,300
May 29, 20242,487.002,518.502,469.002,518.502,500.162,129,900
May 28, 20242,460.502,481.502,447.002,461.502,443.571,904,400
May 27, 20242,400.002,468.502,394.502,456.002,438.112,282,000
May 24, 20242,388.002,408.002,372.502,384.002,366.641,523,700
May 23, 20242,450.002,450.002,392.002,428.502,410.811,983,500
May 22, 20242,427.002,435.002,399.002,407.502,389.971,892,900
May 21, 20242,370.002,395.002,366.502,395.002,377.561,983,200
May 20, 20242,352.502,374.002,334.002,360.002,342.811,577,700
May 17, 20242,379.002,389.002,347.502,370.502,353.231,914,300
May 16, 20242,371.002,407.502,362.002,383.002,365.641,351,500
May 15, 20242,424.502,443.502,392.002,392.002,374.581,860,100