Riso Kyoiku Co., Ltd. (4714.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:09AM JST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 276.00 | 277.00 | 275.00 | 276.00 | 276.00 | 229,100 |
| 01 May 2024 | 276.00 | 278.00 | 275.00 | 277.00 | 277.00 | 748,600 |
| 30 Apr 2024 | 275.00 | 277.00 | 274.00 | 276.00 | 276.00 | 878,900 |
| 26 Apr 2024 | 273.00 | 275.00 | 273.00 | 274.00 | 274.00 | 1,088,500 |
| 25 Apr 2024 | 273.00 | 275.00 | 273.00 | 274.00 | 274.00 | 863,700 |
| 24 Apr 2024 | 273.00 | 275.00 | 273.00 | 274.00 | 274.00 | 584,800 |
| 23 Apr 2024 | 273.00 | 275.00 | 272.00 | 273.00 | 273.00 | 643,900 |
| 22 Apr 2024 | 272.00 | 272.00 | 270.00 | 271.00 | 271.00 | 966,900 |
| 19 Apr 2024 | 275.00 | 276.00 | 271.00 | 271.00 | 271.00 | 1,304,400 |
| 18 Apr 2024 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | 547,400 |
| 17 Apr 2024 | 277.00 | 278.00 | 275.00 | 275.00 | 275.00 | 1,378,100 |
| 16 Apr 2024 | 277.00 | 279.00 | 276.00 | 277.00 | 277.00 | 1,051,300 |
| 15 Apr 2024 | 276.00 | 279.00 | 275.00 | 277.00 | 277.00 | 1,356,900 |
| 12 Apr 2024 | 276.00 | 279.00 | 275.00 | 277.00 | 277.00 | 2,009,300 |
| 11 Apr 2024 | 272.00 | 277.00 | 270.00 | 275.00 | 275.00 | 2,412,400 |
| 10 Apr 2024 | 279.00 | 284.00 | 271.00 | 273.00 | 273.00 | 9,403,600 |
| 09 Apr 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 2,363,400 |
| 08 Apr 2024 | 218.00 | 223.00 | 218.00 | 223.00 | 223.00 | 855,000 |
| 05 Apr 2024 | 217.00 | 219.00 | 215.00 | 218.00 | 218.00 | 447,200 |
| 04 Apr 2024 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | 595,000 |
| 03 Apr 2024 | 218.00 | 219.00 | 217.00 | 217.00 | 217.00 | 564,900 |
| 02 Apr 2024 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | 580,000 |
| 01 Apr 2024 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | 406,500 |
| 29 Mar 2024 | 220.00 | 223.00 | 220.00 | 223.00 | 223.00 | 224,200 |
| 28 Mar 2024 | 223.00 | 224.00 | 220.00 | 220.00 | 220.00 | 641,200 |
| 27 Mar 2024 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 421,900 |
| 26 Mar 2024 | 225.00 | 226.00 | 223.00 | 224.00 | 224.00 | 383,000 |
| 25 Mar 2024 | 227.00 | 228.00 | 225.00 | 225.00 | 225.00 | 401,000 |
| 22 Mar 2024 | 225.00 | 228.00 | 225.00 | 228.00 | 228.00 | 489,500 |
| 21 Mar 2024 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | 653,500 |
| 19 Mar 2024 | 223.00 | 225.00 | 222.00 | 225.00 | 225.00 | 742,700 |
| 18 Mar 2024 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | 392,900 |
| 15 Mar 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 438,200 |
| 14 Mar 2024 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 420,500 |
| 13 Mar 2024 | 220.00 | 223.00 | 219.00 | 220.00 | 220.00 | 868,400 |
| 12 Mar 2024 | 217.00 | 219.00 | 214.00 | 218.00 | 218.00 | 1,083,300 |
| 11 Mar 2024 | 219.00 | 221.00 | 216.00 | 217.00 | 217.00 | 998,100 |
| 08 Mar 2024 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | 753,600 |
| 07 Mar 2024 | 221.00 | 222.00 | 218.00 | 219.00 | 219.00 | 763,100 |
| 06 Mar 2024 | 220.00 | 224.00 | 220.00 | 223.00 | 223.00 | 633,900 |
| 05 Mar 2024 | 221.00 | 221.00 | 218.00 | 219.00 | 219.00 | 463,400 |
| 04 Mar 2024 | 219.00 | 222.00 | 217.00 | 221.00 | 221.00 | 962,700 |
| 01 Mar 2024 | 218.00 | 221.00 | 217.00 | 219.00 | 219.00 | 951,900 |
| 29 Feb 2024 | 224.00 | 224.00 | 216.00 | 219.00 | 219.00 | 5,694,600 |
| 28 Feb 2024 | 227.00 | 228.00 | 221.00 | 224.00 | 224.00 | 2,836,200 |
| 28 Feb 2024 | 10 Dividend | |||||
| 27 Feb 2024 | 236.00 | 236.00 | 225.00 | 230.00 | 220.00 | 3,411,900 |
| 26 Feb 2024 | 234.00 | 237.00 | 232.00 | 236.00 | 225.74 | 1,726,900 |
| 22 Feb 2024 | 233.00 | 235.00 | 232.00 | 234.00 | 223.83 | 524,500 |
| 21 Feb 2024 | 232.00 | 234.00 | 231.00 | 233.00 | 222.87 | 656,400 |
| 20 Feb 2024 | 233.00 | 235.00 | 231.00 | 233.00 | 222.87 | 910,700 |
| 19 Feb 2024 | 228.00 | 235.00 | 228.00 | 233.00 | 222.87 | 1,128,300 |
| 16 Feb 2024 | 224.00 | 230.00 | 220.00 | 228.00 | 218.09 | 1,270,700 |
| 15 Feb 2024 | 229.00 | 229.00 | 224.00 | 224.00 | 214.26 | 1,452,200 |
| 14 Feb 2024 | 232.00 | 233.00 | 227.00 | 230.00 | 220.00 | 2,031,100 |
| 13 Feb 2024 | 238.00 | 238.00 | 231.00 | 234.00 | 223.83 | 1,584,000 |
| 09 Feb 2024 | 242.00 | 242.00 | 238.00 | 238.00 | 227.65 | 1,208,300 |
| 08 Feb 2024 | 240.00 | 244.00 | 238.00 | 242.00 | 231.48 | 1,669,300 |
| 07 Feb 2024 | 238.00 | 241.00 | 237.00 | 240.00 | 229.57 | 2,039,200 |
| 06 Feb 2024 | 240.00 | 241.00 | 238.00 | 238.00 | 227.65 | 757,200 |
| 05 Feb 2024 | 240.00 | 241.00 | 238.00 | 241.00 | 230.52 | 860,900 |
| 02 Feb 2024 | 242.00 | 242.00 | 239.00 | 240.00 | 229.57 | 808,500 |
| 01 Feb 2024 | 243.00 | 244.00 | 241.00 | 241.00 | 230.52 | 464,600 |
| 31 Jan 2024 | 242.00 | 244.00 | 239.00 | 244.00 | 233.39 | 1,246,400 |
| 30 Jan 2024 | 244.00 | 246.00 | 242.00 | 242.00 | 231.48 | 795,400 |
| 29 Jan 2024 | 243.00 | 245.00 | 242.00 | 243.00 | 232.43 | 561,700 |
| 26 Jan 2024 | 241.00 | 244.00 | 240.00 | 243.00 | 232.43 | 732,900 |
| 25 Jan 2024 | 239.00 | 243.00 | 238.00 | 242.00 | 231.48 | 817,300 |
| 24 Jan 2024 | 240.00 | 242.00 | 237.00 | 237.00 | 226.70 | 993,200 |
| 23 Jan 2024 | 243.00 | 244.00 | 240.00 | 241.00 | 230.52 | 498,300 |
| 22 Jan 2024 | 239.00 | 244.00 | 239.00 | 243.00 | 232.43 | 824,100 |
| 19 Jan 2024 | 240.00 | 242.00 | 237.00 | 238.00 | 227.65 | 1,119,700 |
| 18 Jan 2024 | 240.00 | 241.00 | 238.00 | 238.00 | 227.65 | 605,900 |
| 17 Jan 2024 | 242.00 | 243.00 | 240.00 | 240.00 | 229.57 | 665,800 |
| 16 Jan 2024 | 236.00 | 244.00 | 236.00 | 239.00 | 228.61 | 964,900 |
| 15 Jan 2024 | 236.00 | 240.00 | 236.00 | 239.00 | 228.61 | 314,600 |
| 12 Jan 2024 | 237.00 | 238.00 | 235.00 | 236.00 | 225.74 | 712,700 |
| 11 Jan 2024 | 235.00 | 240.00 | 234.00 | 237.00 | 226.70 | 1,832,500 |
| 10 Jan 2024 | 236.00 | 236.00 | 231.00 | 234.00 | 223.83 | 1,889,600 |
| 09 Jan 2024 | 231.00 | 236.00 | 231.00 | 236.00 | 225.74 | 1,684,400 |
| 05 Jan 2024 | 233.00 | 234.00 | 229.00 | 230.00 | 220.00 | 1,225,600 |
| 04 Jan 2024 | 226.00 | 234.00 | 225.00 | 233.00 | 222.87 | 1,099,600 |
| 29 Dec 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 217.13 | 93,400 |
| 28 Dec 2023 | 229.00 | 230.00 | 225.00 | 228.00 | 218.09 | 1,072,300 |
| 27 Dec 2023 | 222.00 | 228.00 | 221.00 | 228.00 | 218.09 | 1,467,100 |
| 26 Dec 2023 | 213.00 | 222.00 | 213.00 | 222.00 | 212.35 | 1,599,800 |
| 25 Dec 2023 | 212.00 | 215.00 | 212.00 | 213.00 | 203.74 | 1,068,100 |
| 22 Dec 2023 | 212.00 | 213.00 | 208.00 | 211.00 | 201.83 | 1,874,500 |
| 21 Dec 2023 | 213.00 | 214.00 | 211.00 | 213.00 | 203.74 | 1,664,400 |
| 20 Dec 2023 | 217.00 | 219.00 | 215.00 | 215.00 | 205.65 | 1,165,300 |
| 19 Dec 2023 | 217.00 | 219.00 | 215.00 | 217.00 | 207.57 | 1,080,600 |
| 18 Dec 2023 | 216.00 | 219.00 | 215.00 | 216.00 | 206.61 | 1,420,800 |
| 15 Dec 2023 | 216.00 | 217.00 | 214.00 | 216.00 | 206.61 | 1,082,500 |
| 14 Dec 2023 | 218.00 | 220.00 | 213.00 | 215.00 | 205.65 | 1,759,400 |
| 13 Dec 2023 | 224.00 | 224.00 | 215.00 | 218.00 | 208.52 | 2,368,600 |
| 12 Dec 2023 | 223.00 | 224.00 | 220.00 | 222.00 | 212.35 | 1,251,100 |
| 11 Dec 2023 | 225.00 | 227.00 | 223.00 | 223.00 | 213.30 | 829,200 |
| 08 Dec 2023 | 227.00 | 228.00 | 222.00 | 223.00 | 213.30 | 1,866,300 |
| 07 Dec 2023 | 232.00 | 233.00 | 227.00 | 228.00 | 218.09 | 1,159,300 |
| 06 Dec 2023 | 234.00 | 235.00 | 233.00 | 233.00 | 222.87 | 566,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.