Dark

RYKKY
RYOHIN KEIKAKU UNSP/ADR
stock OTC ADR

EOD

Apr 10, 2026

12.35USD+2.066%(+0.25)2,646

Pre-market

0.00USD-100.000%(-12.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	12.0700	12.3500	12.0700	12.3500	+2.066%	2,646	0.000%
2026-04-09	11.4000	12.1000	11.4000	12.1000	+6.131%	845	+2.066%
2026-04-08	11.4000	11.4700	11.4000	11.4010	+4.024%	1,728	+8.324%
2026-04-07	11.0050	11.2100	10.8800	10.9600	-2.923%	1,714	+12.682%
2026-04-06	11.2100	11.2900	11.2100	11.2900	+2.515%	669	+9.389%
2026-04-02	9.9750	11.0130	9.9750	11.0130	+4.587%	1,298	+12.140%
2026-04-01	10.5750	10.9868	10.5300	10.5300	-1.818%	3,172	+17.284%
2026-03-31	10.7250	10.7250	10.4275	10.7250	-5.088%	424	+15.152%
2026-03-30	9.6812	11.2999	9.5500	11.2999	+8.030%	8,570	+9.293%
2026-03-27	10.3250	11.0400	10.3250	10.4600	-6.062%	6,383	+18.069%
2026-03-25	11.1300	11.1350	10.9000	11.1350	+8.423%	1,728	+10.912%
2026-03-24	10.2700	10.2700	10.2700	10.2700	-3.839%	696	+20.253%
2026-03-23	10.0000	11.1250	10.0000	10.6800	-2.108%	2,011	+15.637%
2026-03-20	11.4450	11.4450	10.7900	10.9100	+0.276%	6,389	+13.199%
2026-03-19	12.2000	12.2000	10.8800	10.8800	-11.184%	2,795	+13.511%
2026-03-18	10.8800	12.2500	10.8800	12.2500	+12.282%	1,516	+0.816%
2026-03-17	12.4500	12.5000	10.8900	10.9100	-9.146%	19,176	+13.199%
2026-03-16	12.0083	12.0083	12.0083	12.0083	+2.329%	755	+2.846%
2026-03-13	11.7350	11.7350	11.7350	11.7350	-0.382%	523	+5.241%
2026-03-11	11.8200	11.8200	11.7800	11.7800	+2.257%	600	+4.839%
2026-03-10	10.8800	11.5200	10.8800	11.5200	+1.857%	5,587	+7.205%
2026-03-09	11.4800	11.4800	11.0800	11.3100	-1.481%	3,823	+9.195%
2026-03-06	11.0850	11.4800	11.0850	11.4800	+5.515%	965	+7.578%
2026-03-05	10.9300	11.1850	10.8300	10.8800	-3.030%	3,276	+13.511%
2026-03-04	11.1000	11.2200	11.1000	11.2200	+4.958%	14,825	+10.071%
2026-03-03	11.6500	11.6500	10.6520	10.6900	-12.449%	2,124	+15.529%
2026-03-02	12.5000	12.5000	12.2100	12.2100	+6.211%	2,134	+1.147%
2026-02-27	12.4700	12.4700	11.4960	11.4960	+1.735%	1,999	+7.429%
2026-02-26	11.2500	11.3000	11.1880	11.3000	-5.990%	1,084	+9.292%
2026-02-25	12.3032	12.3032	11.5300	12.0200	+4.522%	2,677	+2.745%
2026-02-24	11.3850	11.5000	11.3620	11.5000	+0.451%	2,041	+7.391%
2026-02-23	11.4100	11.5150	11.4100	11.4484	-1.983%	1,433	+7.875%
2026-02-20	12.5000	12.5000	11.6800	11.6800	-0.086%	3,509	+5.736%
2026-02-19	11.9350	12.0545	11.6900	11.6900	+0.300%	6,258	+5.646%
2026-02-18	11.2100	11.6900	11.2100	11.6550	+1.524%	4,619	+5.963%
2026-02-17	11.1600	12.0980	11.1600	11.4800	+0.218%	6,487	+7.578%
2026-02-13	11.4125	11.4800	11.4125	11.4550	-2.883%	2,748	+7.813%
2026-02-12	11.6100	11.8000	11.4000	11.7950	+1.593%	4,415	+4.705%
2026-02-11	11.1250	11.6100	11.1250	11.6100	+5.641%	3,257	+6.374%
2026-02-10	10.9500	11.0000	10.9500	10.9900	+5.167%	1,016	+12.375%
2026-02-09	10.2250	10.4600	10.2250	10.4500	+0.048%	1,267	+18.182%
2026-02-05	10.7800	10.7800	10.4175	10.4450	+3.621%	3,738	+18.238%
2026-02-04	10.0000	10.0800	10.0000	10.0800	-6.233%	7,439	+22.520%
2026-02-02	10.1000	10.7500	10.1000	10.7500	+9.694%	1,898	+14.884%
2026-01-30	9.4810	9.8000	9.4810	9.8000	-3.448%	1,358	+26.020%
2026-01-29	9.4500	10.1500	9.4500	10.1500	+2.993%	4,003	+21.675%
2026-01-28	10.0900	10.0900	9.6325	9.8550	-0.354%	1,260	+25.317%
2026-01-27	9.8750	9.8900	9.8750	9.8900	-1.934%	15,838	+24.874%
2026-01-26	10.0100	10.1800	9.9900	10.0850	+0.951%	88,491	+22.459%
2026-01-23	9.4680	9.9900	9.4680	9.9900	+3.738%	997	+23.624%
2026-01-22	9.1100	9.7500	9.1100	9.6300	-6.505%	2,971	+28.245%
2026-01-21	9.8920	10.3000	9.8920	10.3000	+4.569%	777	+19.903%
2026-01-20	10.0000	10.0000	9.8500	9.8500	-1.500%	1,262	+25.381%
2026-01-16	10.0200	10.0200	9.7000	10.0000	+3.093%	6,924	+23.500%
2026-01-15	9.9950	10.0050	9.7000	9.7000	+1.042%	1,330	+27.320%
2026-01-14	9.5790	9.6650	9.5200	9.6000	+7.203%	3,730	+28.646%
2026-01-13	8.8000	9.2500	8.8000	8.9550	-4.531%	4,668	+37.912%
2026-01-12	9.1080	9.3900	9.1080	9.3800	+1.625%	3,787	+31.663%
2026-01-09	9.0950	9.2300	9.0950	9.2300	+4.767%	2,732	+33.803%
2026-01-08	8.9000	9.2500	8.8100	8.8100	-3.926%	1,754	+40.182%
2026-01-07	9.1800	9.2200	8.9500	9.1700	-1.715%	6,020	+34.678%
2026-01-06	9.2500	9.4500	9.2500	9.3300	+2.247%	10,632	+32.369%
2026-01-05	9.1000	9.3725	9.0200	9.1250	+2.413%	3,397	+35.342%
2026-01-02	8.9400	9.1300	8.9100	8.9100	+0.496%	1,469	+38.608%
2025-12-31	8.9500	8.9500	8.8100	8.8660	-3.104%	5,787	+39.296%
2025-12-30	9.1500	9.1500	9.1500	9.1500	+2.694%	660	+34.973%
2025-12-29	9.1000	9.2300	8.9100	8.9100	-3.362%	3,251	+38.608%
2025-12-26	9.1500	9.2200	9.1500	9.2200	-4.456%	416	+33.948%
2025-12-24	9.0500	9.6500	9.0500	9.6500	+0.260%	1,988	+27.979%
2025-12-23	9.7400	9.9700	9.5100	9.6250	-1.130%	2,852	+28.312%
2025-12-22	9.5000	9.7400	9.5000	9.7350	+0.444%	1,195	+26.862%
2025-12-19	9.7850	9.9230	9.6920	9.6920	+2.021%	6,087	+27.425%
2025-12-18	9.7800	9.7800	9.5000	9.5000	-2.464%	6,352	+30.000%
2025-12-17	9.7450	9.7450	9.7400	9.7400	+0.827%	628	+26.797%
2025-12-15	9.8000	9.9900	9.6600	9.6601	-1.327%	2,673	+27.845%
2025-12-12	9.7900	9.7900	9.7900	9.7900	+1.603%	536	+26.149%
2025-12-11	9.8700	9.9100	9.6355	9.6355	+1.320%	849	+28.172%
2025-12-10	9.6400	9.6400	9.5100	9.5100	+0.422%	1,841	+29.863%
2025-12-09	9.7700	9.7700	9.4700	9.4700	-1.200%	7,373	+30.412%
2025-12-08	9.2925	9.6645	9.2925	9.5850	-6.579%	1,264	+28.847%
2025-12-04	9.4060	10.2600	9.4060	10.2600	+8.228%	718	+20.370%
2025-12-03	9.5050	9.5050	9.1001	9.4800	-1.660%	974	+30.274%
2025-12-02	9.5500	9.9200	9.5500	9.6400	-1.532%	1,269	+28.112%
2025-12-01	9.7900	10.1150	9.7900	9.7900	-1.111%	841	+26.149%
2025-11-28	9.9000	9.9000	9.9000	9.9000	+0.610%	1,179	+24.747%
2025-11-25	9.5850	9.8400	9.5850	9.8400	-3.435%	1,291	+25.508%
2025-11-24	9.1900	10.1900	9.1900	10.1900	+9.924%	6,762	+21.197%
2025-11-21	9.6850	9.6950	9.2700	9.2700	-0.215%	2,687	+33.225%
2025-11-20	9.5450	9.8008	9.1010	9.2900	+1.309%	2,280	+32.939%
2025-11-19	9.5500	9.5500	9.1700	9.1700	-2.602%	2,107	+34.678%
2025-11-18	9.3700	9.4150	9.3700	9.4150	-2.182%	3,456	+31.174%
2025-11-17	9.8000	9.8000	9.3900	9.6250	-8.768%	4,420	+28.312%
2025-11-14	11.2000	11.2000	10.3100	10.5500	-3.938%	4,214	+17.062%
2025-11-13	10.7150	11.2490	10.7150	10.9825	+5.045%	949	+12.452%
2025-11-12	10.4550	10.7500	10.4550	10.4550	-4.521%	2,231	+18.125%
2025-11-11	11.2500	11.2500	10.6875	10.9500	-1.882%	2,244	+12.785%
2025-11-10	11.1850	11.1850	11.1600	11.1600	+0.450%	888	+10.663%
2025-11-07	11.0000	11.1100	10.8955	11.1100	+1.000%	1,672	+11.161%
2025-11-06	10.8028	11.0000	10.7790	11.0000	+2.900%	3,993	+12.273%
2025-11-05	10.7550	10.7550	10.5100	10.6900	+3.988%	2,137	+15.529%
2025-11-04	10.7000	11.1090	10.2800	10.2800	-4.070%	6,156	+20.136%
2025-11-03	11.0200	11.0200	10.5700	10.7162	+6.417%	1,523	+15.246%
2025-10-31	9.7000	10.0700	9.7000	10.0700	+7.471%	928	+22.642%
2025-10-30	9.7400	9.7400	9.3250	9.3700	-1.885%	10,124	+31.804%
2025-10-29	9.6000	9.6000	9.4000	9.5500	-2.501%	1,106	+29.319%
2025-10-28	10.0100	10.0100	9.3440	9.7950	-0.860%	1,494	+26.085%
2025-10-27	9.9650	10.0100	9.8800	9.8800	-1.887%	1,728	+25.000%
2025-10-24	10.0700	10.0700	10.0700	10.0700	-5.090%	527	+22.642%
2025-10-23	10.2150	10.6100	10.2150	10.6100	+4.429%	471	+16.400%
2025-10-21	9.5000	10.2899	9.5000	10.1600	0.000%	1,220	+21.555%
2025-10-17	10.1650	10.1650	10.1600	10.1600	+0.346%	2,045	+21.555%
2025-10-16	9.5260	10.1250	9.5260	10.1250	-2.457%	810	+21.975%
2025-10-15	10.4000	10.6100	10.3800	10.3800	-0.192%	2,923	+18.979%
2025-10-14	10.3500	10.4000	10.3400	10.4000	+12.921%	8,788	+18.750%
2025-10-13	9.2100	9.4400	9.1800	9.2100	-0.647%	44,360	+34.093%
2025-10-10	9.3000	9.6000	9.2200	9.2700	+3.344%	6,307	+33.225%
2025-10-09	8.9700	8.9700	8.9700	8.9700	-3.859%	2,866	+37.681%
2025-10-08	8.9200	9.3300	8.8200	9.3300	+4.479%	6,716	+32.369%
2025-10-07	8.7600	8.9300	8.7600	8.9300	-3.968%	362	+38.298%
2025-10-06	9.3900	9.3900	9.0000	9.2990	-1.494%	6,030	+32.810%
2025-10-03	9.5000	9.5900	9.0800	9.4400	-6.627%	3,344	+30.826%
2025-10-02	10.1300	10.1300	9.8460	10.1100	+1.100%	1,030	+22.156%
2025-10-01	10.3500	10.3500	9.9600	10.0000	-3.568%	2,018	+23.500%
2025-09-30	10.0000	10.3700	10.0000	10.3700	-3.265%	1,546	+19.094%
2025-09-29	10.7200	10.7200	10.7200	10.7200	+0.942%	149	+15.205%
2025-09-26	11.2100	11.2100	10.5000	10.6200	-0.188%	7,361	+16.290%
2025-09-25	10.3150	10.6400	10.0500	10.6400	+3.101%	1,442	+16.071%
2025-09-24	10.2000	10.3200	10.2000	10.3200	+0.267%	1,201	+19.671%
2025-09-23	9.7600	10.7700	9.7600	10.2925	-10.031%	1,998	+19.990%
2025-09-22	10.5100	11.4400	9.9900	11.4400	+11.014%	4,272	+7.955%
2025-09-19	10.5000	10.5000	10.3000	10.3050	-6.318%	1,934	+19.845%
2025-09-18	10.5000	11.0000	10.5000	11.0000	-0.722%	901	+12.273%
2025-09-17	10.8800	11.0800	10.8800	11.0800	+3.843%	488	+11.462%
2025-09-16	10.8700	11.0600	10.6700	10.6700	+0.094%	5,599	+15.745%
2025-09-15	11.0500	11.0500	10.6600	10.6600	-2.648%	2,246	+15.854%
2025-09-12	10.9200	10.9500	10.9050	10.9500	+0.046%	2,187	+12.785%
2025-09-10	10.5700	10.9450	10.4500	10.9450	+5.545%	1,937	+12.837%
2025-09-09	10.6950	11.3984	9.9500	10.3700	-5.037%	6,391	+19.094%
2025-09-08	11.3500	11.3500	10.3200	10.9200	-4.041%	2,481	+13.095%
2025-09-05	10.4900	11.3799	10.4900	11.3799	+11.240%	30,269	+8.525%
2025-09-04	10.5600	10.5600	9.9400	10.2300	0.000%	22,275	+20.723%
2025-09-03	10.7100	11.2100	10.2300	10.2300	-76.985%	4,113	+20.723%
2025-08-27	44.4500	44.4500	44.4500	44.4500	-5.926%	139	-72.216%
2025-08-22	46.7000	47.2500	46.7000	47.2500	-0.484%	3,039	-73.862%
2025-08-21	46.2572	47.5515	46.2572	47.4800	-6.884%	985	-73.989%
2025-08-19	50.4920	50.9900	50.4920	50.9900	+2.844%	365	-75.780%
2025-08-14	48.6100	49.5800	48.6100	49.5800	-3.216%	316	-75.091%
2025-08-12	51.2277	51.2277	51.2277	51.2277	+4.846%	525	-75.892%
2025-08-11	48.5000	48.9600	48.5000	48.8600	-0.204%	2,815	-74.724%
2025-08-08	48.5000	49.4700	48.5000	48.9600	-1.697%	1,929	-74.775%
2025-08-07	49.8050	49.8050	49.8050	49.8050	+12.038%	462	-75.203%
2025-08-05	42.7000	44.4535	42.7000	44.4535	+0.574%	388	-72.218%
2025-08-04	44.2000	44.2000	44.2000	44.2000	-10.779%	250	-72.059%
2025-08-01	49.5400	49.5400	49.5400	49.5400	+5.494%	287	-75.071%
2025-07-31	47.4700	47.5000	46.9600	46.9600	-4.144%	1,066	-73.701%
2025-07-29	49.0000	49.0000	42.7100	48.9900	+4.057%	1,079	-74.791%
2025-07-28	49.4810	49.4810	46.2500	47.0800	+0.320%	5,285	-73.768%
2025-07-23	46.7900	46.9300	46.7900	46.9300	-3.077%	479	-73.684%
2025-07-22	48.4200	48.4200	48.4200	48.4200	+8.516%	221	-74.494%
2025-07-17	44.7200	44.7200	44.6080	44.6200	+1.756%	740	-72.322%
2025-07-16	42.8400	43.8500	42.8400	43.8500	-2.491%	967	-71.836%
2025-07-15	44.9700	44.9700	44.9700	44.9700	-7.488%	226	-72.537%
2025-07-11	48.6100	48.6100	48.6100	48.6100	+0.103%	514	-74.594%
2025-07-10	45.6800	48.5600	45.6800	48.5600	-1.481%	1,048	-74.568%
2025-07-08	50.0300	50.0300	49.2900	49.2900	+3.431%	965	-74.944%
2025-07-01	48.9500	48.9500	47.6550	47.6550	+2.904%	533	-74.085%
2025-06-30	46.0000	47.4900	46.0000	46.3100	-3.711%	3,781	-73.332%
2025-06-27	46.0000	48.0950	46.0000	48.0950	+0.565%	723	-74.322%
2025-06-26	45.7600	47.8250	45.7600	47.8250	+4.532%	1,461	-74.177%
2025-06-25	45.7515	45.7515	45.7515	45.7515	-3.294%	772	-73.006%
2025-06-23	47.3100	47.3100	47.3100	47.3100	+4.993%	804	-73.896%
2025-06-20	48.0500	48.0500	45.0600	45.0600	-3.594%	2,497	-72.592%
2025-06-18	46.7400	46.7400	46.7400	46.7400	+0.994%	269	-73.577%
2025-06-17	46.2800	46.2800	46.2800	46.2800	+2.639%	1,660	-73.315%
2025-06-16	46.0000	47.5700	45.0900	45.0900	-1.270%	2,941	-72.610%
2025-06-13	45.6700	45.6700	45.6700	45.6700	+4.989%	471	-72.958%
2025-06-11	43.0000	43.5000	43.0000	43.5000	+15.538%	287	-71.609%
2025-06-03	37.6500	37.6500	37.6500	37.6500	-3.462%	228	-67.198%
2025-06-02	37.7400	39.6200	37.7400	39.0000	+3.339%	972	-68.333%
2025-05-27	37.7400	37.7400	37.7400	37.7400	+2.471%	432	-67.276%
2025-05-23	36.8300	36.8300	36.8300	36.8300	+5.229%	309	-66.468%
2025-05-22	36.5550	36.5550	34.1300	35.0000	-3.648%	1,759	-64.714%
2025-05-21	36.4000	36.4000	34.4700	36.3250	+1.466%	1,545	-66.001%
2025-05-20	35.8000	35.8000	35.8000	35.8000	0.000%	740	-65.503%
2025-05-16	33.3800	36.0000	33.3800	35.8000	+7.186%	603	-65.503%
2025-05-12	36.0600	36.0600	33.3900	33.4000	-2.781%	7,820	-63.024%
2025-05-09	34.2175	34.3555	34.2175	34.3555	-1.121%	1,018	-64.052%
2025-05-07	33.0000	34.8000	33.0000	34.7450	+3.655%	3,969	-64.455%
2025-05-06	33.5050	33.5200	33.5050	33.5200	+9.507%	1,416	-63.156%
2025-05-01	30.6000	30.6100	30.6000	30.6100	-9.971%	1,900	-59.654%
2025-04-30	33.9900	37.0410	33.9900	34.0000	-4.494%	1,041	-63.676%
2025-04-29	36.0000	36.0000	35.4400	35.6000	+2.594%	1,051	-65.309%
2025-04-28	32.0400	34.7000	32.0400	34.7000	+7.264%	7,414	-64.409%
2025-04-25	33.7900	34.2228	32.3500	32.3500	+0.497%	876	-61.824%
2025-04-24	32.0800	32.1900	32.0800	32.1900	-6.696%	1,178	-61.634%
2025-04-23	31.8700	34.5000	31.8700	34.5000	-0.605%	1,756	-64.203%
2025-04-22	38.6700	38.6700	30.2800	34.7100	-11.725%	5,070	-64.419%
2025-04-21	39.3800	39.3800	39.3201	39.3201	+23.648%	1,967	-68.591%
2025-04-16	31.8000	31.8000	31.8000	31.8000	+0.094%	1,436	-61.164%
2025-04-15	27.8100	31.7700	27.8100	31.7700	+9.967%	846	-61.127%
2025-04-14	31.8000	31.8000	28.8905	28.8905	-2.199%	861	-57.252%
2025-04-10	30.9900	30.9900	26.4300	29.5400	-0.672%	1,416	-58.192%
2025-04-09	31.8400	31.8400	28.5700	29.7400	-4.034%	1,381	-58.473%
2025-04-08	27.9900	30.9900	27.9900	30.9900	+20.548%	692	-60.148%
2025-04-04	24.6100	25.7075	24.6100	25.7075	-6.005%	600	-51.960%
2025-04-02	27.3600	28.2150	27.3500	27.3500	+8.467%	4,278	-54.845%
2025-03-28	25.2150	25.2150	25.2150	25.2150	-9.168%	341	-51.021%
2025-03-26	27.7600	27.7600	27.7600	27.7600	+9.119%	421	-55.512%
2025-03-24	25.4400	25.4400	25.4400	25.4400	-4.000%	671	-51.454%
2025-03-21	24.9000	26.5000	24.2000	26.5000	+4.837%	1,732	-53.396%
2025-03-14	25.2774	25.2774	25.2774	25.2774	-0.168%	109	-51.142%
2025-03-13	25.3200	25.3200	25.3200	25.3200	+7.745%	225	-51.224%
2025-03-12	23.5000	23.5000	23.5000	23.5000	-6.000%	416	-47.447%
2025-03-10	25.0000	25.0000	25.0000	25.0000	-2.988%	486	-50.600%
2025-03-07	25.8700	25.8700	25.7700	25.7700	+1.178%	394	-52.076%
2025-03-06	25.4700	25.4700	25.4700	25.4700	-4.589%	138	-51.512%
2025-03-03	26.8000	26.8000	26.1000	26.6950	+5.098%	1,484	-53.737%
2025-02-25	25.4000	25.4000	25.4000	25.4000	-11.850%	304	-51.378%
2025-02-20	27.3400	28.8144	27.3400	28.8144	+5.028%	773	-57.139%
2025-02-14	27.4350	27.4350	27.4350	27.4350	+3.881%	146	-54.985%
2025-02-10	25.4000	26.4100	25.4000	26.4100	+8.193%	919	-53.237%
2025-01-31	24.4100	24.4100	24.4100	24.4100	-3.480%	574	-49.406%
2025-01-24	25.1000	25.2900	25.1000	25.2900	+17.083%	6,446	-51.166%
2025-01-23	21.6000	21.6000	21.6000	21.6000	+5.058%	223	-42.824%
2025-01-15	20.5600	20.5600	20.5600	20.5600	-16.795%	1,130	-39.932%
2025-01-14	24.7100	24.7100	24.7100	24.7100	0.000%	1,010	-50.020%
2025-01-13	23.9900	24.7100	23.2424	24.7100	+1.981%	3,392	-50.020%
2025-01-10	24.2300	24.6800	24.2300	24.2300	+6.179%	4,414	-49.030%
2025-01-07	22.7100	22.8200	22.6600	22.8200	+12.138%	13,018	-45.881%
2025-01-06	20.2300	22.6150	20.2300	20.3500	-8.847%	6,674	-39.312%
2025-01-02	22.3250	22.3250	22.3250	22.3250	-2.935%	424	-44.681%
2024-12-30	25.1800	25.1800	23.0000	23.0000	+0.612%	2,753	-46.304%
2024-12-23	22.8600	22.8600	22.8600	22.8600	+4.840%	1,526	-45.976%
2024-12-20	21.4700	21.8047	21.1275	21.8047	-4.616%	562	-43.361%
2024-12-19	22.8600	22.8600	22.8600	22.8600	+12.833%	190	-45.976%
2024-12-18	20.2600	20.2600	20.2600	20.2600	-11.179%	200	-39.042%
2024-12-17	20.1100	22.8100	20.1100	22.8100	-0.219%	327	-45.857%
2024-12-12	22.8600	22.8600	22.8600	22.8600	0.000%	118	-45.976%
2024-12-11	22.8600	22.8600	22.8600	22.8600	+3.815%	298	-45.976%
2024-12-09	22.0300	22.0300	22.0200	22.0200	+8.902%	1,322	-43.915%
2024-12-05	20.2200	20.2200	20.2200	20.2200	+0.697%	412	-38.922%
2024-12-04	22.1900	22.1900	20.0800	20.0800	+4.447%	703	-38.496%
2024-11-27	19.2250	19.2250	19.2250	19.2250	-1.410%	143	-35.761%
2024-11-22	19.2000	19.5000	19.2000	19.5000	+5.405%	1,836	-36.667%
2024-11-18	18.5000	18.5000	18.5000	18.5000	+2.778%	286	-33.243%
2024-11-13	18.0000	18.0000	18.0000	18.0000	+2.916%	464	-31.389%
2024-11-08	17.3000	17.4900	17.3000	17.4900	+2.882%	814	-29.388%
2024-11-05	16.9500	17.0000	16.9500	17.0000	+9.536%	519	-27.353%
2024-10-30	15.5200	15.5200	15.5200	15.5200	-1.927%	500	-20.425%
2024-10-28	15.8250	15.8250	15.8250	15.8250	+3.499%	488	-21.959%
2024-10-23	15.5000	15.5000	15.2900	15.2900	-9.993%	2,477	-19.228%
2024-10-22	15.5000	16.9875	15.5000	16.9875	+0.221%	871	-27.299%
2024-10-18	17.0000	17.0000	16.8900	16.9500	-2.474%	2,080	-27.139%
2024-10-16	17.6000	18.0700	17.3800	17.3800	-1.362%	1,442	-28.941%
2024-10-15	19.2600	19.2600	17.6200	17.6200	-12.338%	1,270	-29.909%
2024-10-03	20.1000	20.1000	20.1000	20.1000	+7.631%	644	-38.557%
2024-10-02	18.0000	18.6750	18.0000	18.6750	+1.220%	350	-33.869%
2024-09-30	18.4500	18.4500	18.4500	18.4500	+1.374%	1,231	-33.062%
2024-09-24	18.2000	18.2000	18.2000	18.2000	+0.204%	1,079	-32.143%
2024-09-16	18.5450	18.5450	18.1630	18.1630	-1.609%	494	-32.005%
2024-09-12	18.4600	18.4600	18.4600	18.4600	+5.006%	364	-33.099%
2024-09-11	17.5800	17.5800	17.5800	17.5800	-10.146%	415	-29.750%
2024-09-06	18.0200	19.5650	18.0200	19.5650	+6.825%	1,236	-36.877%
2024-09-05	18.2700	18.3150	18.2500	18.3150	-2.683%	5,456	-32.569%
2024-09-04	18.8000	18.8200	18.8000	18.8200	+0.053%	1,455	-34.378%
2024-09-03	20.5900	20.5900	18.8100	18.8100	-8.689%	4,433	-34.343%
2024-08-30	20.6000	20.6000	20.6000	20.6000	+9.284%	304	-40.049%
2024-08-29	18.8800	18.8800	18.8500	18.8500	-1.110%	3,304	-34.483%
2024-08-27	19.1000	19.1000	18.9900	19.0615	-0.462%	6,923	-35.210%
2024-08-26	19.2000	19.2400	19.1500	19.1500	-1.441%	19,306	-35.509%
2024-08-23	19.0000	19.4300	19.0000	19.4300	+11.029%	8,114	-36.438%
2024-08-16	17.5000	17.5000	17.5000	17.5000	-0.512%	403	-29.429%
2024-08-12	18.2400	18.2400	16.2800	17.5900	+5.046%	2,363	-29.790%
2024-08-09	16.7450	16.7450	16.7450	16.7450	-1.500%	180	-26.247%
2024-08-08	17.0000	17.0000	17.0000	17.0000	+2.843%	352	-27.353%
2024-08-07	15.7300	16.5800	15.7300	16.5300	-7.030%	1,175	-25.287%
2024-08-01	17.9600	18.1450	17.7800	17.7800	-2.388%	948	-30.540%
2024-07-25	18.2150	18.2150	18.2150	18.2150	+7.654%	521	-32.199%
2024-07-18	16.9200	16.9600	16.9100	16.9200	-1.742%	1,201	-27.009%
2024-07-16	17.2200	17.2200	17.2200	17.2200	-0.462%	299	-28.281%
2024-07-12	17.2600	17.4500	17.2600	17.3000	+6.593%	2,542	-28.613%
2024-07-09	16.2300	16.2300	16.2300	16.2300	0.000%	479	-23.906%
2024-07-03	16.2300	16.2300	16.2300	16.2300	-4.529%	379	-23.906%
2024-07-02	17.0000	17.0000	17.0000	17.0000	+4.039%	1,998	-27.353%
2024-06-26	16.3400	16.3400	16.3400	16.3400	+0.864%	288	-24.419%
2024-06-05	16.5800	16.5800	16.2000	16.2000	-0.552%	960	-23.765%
2024-06-03	16.3100	16.3100	16.2900	16.2900	+8.672%	315	-24.187%
2024-05-23	14.9900	14.9900	14.9900	14.9900	-1.382%	750	-17.612%
2024-05-22	15.2000	15.2000	15.2000	15.2000	+1.333%	358	-18.750%
2024-05-20	15.0000	15.0000	15.0000	15.0000	-1.251%	725	-17.667%
2024-05-17	14.8965	15.1900	14.8965	15.1900	-1.683%	1,735	-18.697%
2024-05-15	15.5100	15.5100	15.4500	15.4500	+2.931%	268	-20.065%
2024-05-13	15.0100	15.0100	15.0100	15.0100	-5.120%	626	-17.722%
2024-05-07	15.8200	15.8200	15.8200	15.8200	+0.444%	382	-21.934%
2024-04-26	15.6880	15.7500	15.6880	15.7500	-6.639%	467	-21.587%
2024-04-24	16.8700	16.8700	16.8700	16.8700	+2.907%	617	-26.793%
2024-04-23	16.3935	16.3935	16.3935	16.3935	+3.494%	1,027	-24.665%
2024-04-22	15.8400	15.8400	15.8400	15.8400	+1.931%	143	-22.033%
2024-04-18	15.5400	15.5400	15.5400	15.5400	+1.106%	1,160	-20.528%
2024-04-15	15.6500	15.6500	15.3700	15.3700	-8.019%	844	-19.649%
2024-04-12	16.6600	16.7100	16.5905	16.7100	-1.648%	7,019	-26.092%
2024-04-11	16.5000	16.9900	16.5000	16.9900	+1.859%	1,525	-27.310%
2024-04-09	16.5750	16.6800	16.5750	16.6800	+5.038%	539	-25.959%
2024-04-03	15.8800	15.8800	15.8800	15.8800	-0.126%	40,099	-22.229%
2024-04-02	16.0000	16.0000	15.7900	15.9000	-1.089%	13,313	-22.327%
2024-04-01	16.4500	16.4500	16.0750	16.0750	+1.164%	290	-23.173%
2024-03-28	15.8900	15.8900	15.8900	15.8900	+0.233%	577	-22.278%
2024-03-26	15.8530	15.8530	15.8530	15.8530	+0.304%	293	-22.097%
2024-03-25	15.8050	15.8050	15.8050	15.8050	+2.763%	722	-21.860%
2024-03-22	15.3800	15.3800	15.3800	15.3800	-3.875%	716	-19.701%
2024-03-21	16.0000	16.0000	16.0000	16.0000	+3.292%	245	-22.813%
2024-03-19	15.7100	15.7100	15.4900	15.4900	-0.097%	1,693	-20.271%
2024-03-18	15.5050	15.5050	15.5050	15.5050	+0.291%	138	-20.348%
2024-03-15	15.2000	15.4600	15.2000	15.4600	+1.610%	594	-20.116%
2024-03-14	15.2150	15.2150	15.2150	15.2150	-2.154%	188	-18.830%
2024-03-11	15.6000	15.6000	15.5400	15.5500	-2.940%	8,022	-20.579%
2024-03-07	15.9800	16.0210	15.9800	16.0210	-1.470%	576	-22.914%
2024-03-06	16.2000	16.2900	16.2000	16.2600	+5.243%	663	-24.047%
2024-03-05	15.5919	15.5919	15.4500	15.4500	-1.278%	405	-20.065%
2024-03-04	16.2500	16.2500	15.6500	15.6500	-2.795%	1,312	-21.086%
2024-03-01	16.1000	16.1000	16.1000	16.1000	+5.023%	1,107	-23.292%
2024-02-29	15.2000	15.3300	15.2000	15.3300	0.000%	811	-19.439%
2024-02-28	15.0600	15.3300	15.0600	15.3300	+0.888%	1,777	-19.439%
2024-02-27	15.1950	15.1950	15.1950	15.1950	+1.571%	531	-18.723%
2024-02-26	14.8300	14.9600	14.8300	14.9600	+0.877%	797	-17.447%
2024-02-22	15.0000	15.0000	14.8300	14.8300	-0.803%	778	-16.723%
2024-02-16	14.9500	14.9500	14.9500	14.9500	+3.210%	279	-17.391%
2024-02-14	14.4850	14.4850	14.4850	14.4850	+2.549%	190	-14.739%
2024-02-13	14.1250	14.1250	14.1250	14.1250	-3.518%	2,116	-12.566%
2024-02-12	14.2000	14.6400	14.2000	14.6400	+1.378%	563	-15.642%
2024-02-09	14.5400	14.5400	14.4410	14.4410	+1.198%	464	-14.480%
2024-02-08	14.6900	14.6900	14.0265	14.2700	+1.349%	1,316	-13.455%
2024-02-07	14.0945	14.2250	14.0800	14.0800	-0.106%	781	-12.287%
2024-02-06	14.0950	14.0950	14.0950	14.0950	-3.061%	151	-12.380%
2024-02-05	14.5400	14.5400	14.5400	14.5400	-3.389%	1,629	-15.062%
2024-02-02	15.2000	15.2000	15.0500	15.0500	-2.146%	500	-17.940%
2024-02-01	15.4190	15.4190	15.3800	15.3800	+0.033%	1,842	-19.701%
2024-01-30	15.3750	15.3750	15.3750	15.3750	-1.062%	262	-19.675%
2024-01-29	15.5400	15.5400	15.5400	15.5400	-1.208%	601	-20.528%
2024-01-25	15.7650	15.7650	15.6200	15.7300	-0.443%	1,271	-21.488%
2024-01-22	15.8000	15.8000	15.8000	15.8000	+0.127%	490	-21.835%
2024-01-19	15.8600	15.8600	15.7800	15.7800	-2.653%	587	-21.736%
2024-01-18	16.2100	16.2100	16.2100	16.2100	+2.692%	730	-23.812%
2024-01-17	15.7850	15.7850	15.7850	15.7850	-1.528%	203	-21.761%
2024-01-16	16.1200	16.1200	15.9900	16.0300	-11.142%	4,055	-22.957%
2024-01-12	17.6700	18.1200	17.6700	18.0400	+10.472%	8,016	-31.541%
2024-01-10	16.3300	16.5500	16.3300	16.3300	-0.457%	10,983	-24.372%
2024-01-09	16.3800	16.4050	16.3800	16.4050	+6.457%	737	-24.718%
2024-01-08	15.6500	15.6500	15.2475	15.4100	-1.785%	504	-19.857%
2024-01-05	15.5500	15.6900	15.5500	15.6900	-2.304%	3,621	-21.287%
2023-12-29	16.0600	16.0600	16.0600	16.0600	-3.601%	232	-23.101%
2023-12-28	16.8700	16.8700	16.6600	16.6600	-0.833%	952	-25.870%
2023-12-27	16.4800	16.8000	16.4800	16.8000	+4.315%	1,649	-26.488%
2023-12-26	16.1050	16.1050	16.1050	16.1050	+3.436%	735	-23.316%
2023-12-22	15.5700	15.5700	15.5700	15.5700	-0.575%	366	-20.681%
2023-12-21	15.6600	15.6600	15.6600	15.6600	-3.690%	218	-21.137%
2023-12-18	15.8100	16.3300	15.8100	16.2600	+0.216%	1,051	-24.047%
2023-12-14	15.7700	16.2250	15.7700	16.2250	+0.714%	1,883	-23.883%
2023-12-13	16.0000	16.1100	16.0000	16.1100	+1.112%	888	-23.340%
2023-12-12	16.1550	16.1550	15.9328	15.9328	+4.341%	495	-22.487%
2023-12-11	15.2600	15.2700	15.2600	15.2700	+0.659%	4,525	-19.122%
2023-12-08	15.2100	15.2100	15.1700	15.1700	-0.785%	3,212	-18.589%
2023-12-07	15.3600	15.3600	15.2900	15.2900	-0.456%	5,278	-19.228%
2023-12-06	15.6775	15.6775	15.3600	15.3600	-1.665%	3,016	-19.596%
2023-12-05	15.6200	15.6200	15.6200	15.6200	-3.342%	32,159	-20.935%
2023-12-04	16.0600	16.2781	16.0500	16.1600	+2.668%	12,158	-23.577%
2023-11-30	15.7400	15.7400	15.7400	15.7400	-0.190%	329	-21.537%
2023-11-29	15.7350	15.7700	15.6000	15.7700	+3.139%	2,949	-21.687%
2023-11-28	15.2900	15.2900	15.2900	15.2900	+9.214%	607	-19.228%
2023-11-20	13.9550	14.0000	13.9550	14.0000	+0.937%	2,329	-11.786%

.dark-mode .KlfRC4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KlfRC4{ color: #333333; background-color: white; border: 2px solid #333333; }RYKKYRYOHIN KEIKAKU UNSP/ADRstock OTC ADR

RYKKY
RYOHIN KEIKAKU UNSP/ADR
stock OTC ADR