Ryohin Keikaku Co., Ltd. (RYKKY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:46PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 27 jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 26 jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 300 |
| 25 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 24 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 21 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 20 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 18 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 17 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 14 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 13 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 11 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 10 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 07 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 06 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 05 jun 2024 | 16.58 | 16.58 | 16.20 | 16.20 | 16.20 | 1,000 |
| 04 jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 03 jun 2024 | 16.31 | 16.31 | 16.29 | 16.29 | 16.29 | 300 |
| 31 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 30 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 3,100 |
| 29 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 100 |
| 28 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 200 |
| 24 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 200 |
| 23 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 800 |
| 22 may 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 400 |
| 21 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 20 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 700 |
| 17 may 2024 | 14.90 | 15.19 | 14.90 | 15.19 | 15.19 | 1,700 |
| 16 may 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 15 may 2024 | 15.51 | 15.51 | 15.45 | 15.45 | 15.45 | 300 |
| 14 may 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 13 may 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 600 |
| 10 may 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 09 may 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 08 may 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 07 may 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 400 |
| 06 may 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 03 may 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 02 may 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 01 may 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 30 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 29 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 26 abr 2024 | 15.69 | 15.75 | 15.69 | 15.75 | 15.75 | 500 |
| 25 abr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 24 abr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 600 |
| 23 abr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1,000 |
| 22 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 100 |
| 19 abr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 18 abr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1,200 |
| 17 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 16 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 300 |
| 15 abr 2024 | 15.65 | 15.65 | 15.37 | 15.37 | 15.37 | 800 |
| 12 abr 2024 | 16.66 | 16.71 | 16.59 | 16.71 | 16.71 | 7,000 |
| 11 abr 2024 | 16.50 | 16.99 | 16.50 | 16.99 | 16.99 | 1,500 |
| 10 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 09 abr 2024 | 16.58 | 16.68 | 16.58 | 16.68 | 16.68 | 500 |
| 08 abr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 05 abr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 04 abr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 100 |
| 03 abr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 40,100 |
| 02 abr 2024 | 16.00 | 16.00 | 15.79 | 15.90 | 15.90 | 13,300 |
| 01 abr 2024 | 16.45 | 16.45 | 16.08 | 16.08 | 16.08 | 300 |
| 28 mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 600 |
| 27 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 26 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 300 |
| 25 mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 700 |
| 22 mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 700 |
| 21 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
| 20 mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 19 mar 2024 | 15.71 | 15.71 | 15.49 | 15.49 | 15.49 | 1,700 |
| 18 mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 100 |
| 15 mar 2024 | 15.20 | 15.46 | 15.20 | 15.46 | 15.46 | 600 |
| 14 mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 200 |
| 13 mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 12 mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 11 mar 2024 | 15.60 | 15.60 | 15.54 | 15.55 | 15.55 | 8,000 |
| 08 mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 07 mar 2024 | 15.98 | 16.02 | 15.98 | 16.02 | 16.02 | 600 |
| 06 mar 2024 | 16.20 | 16.29 | 16.20 | 16.26 | 16.26 | 700 |
| 05 mar 2024 | 15.59 | 15.59 | 15.45 | 15.45 | 15.45 | 400 |
| 04 mar 2024 | 16.25 | 16.25 | 15.65 | 15.65 | 15.65 | 1,300 |
| 01 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1,100 |
| 29 feb 2024 | 15.20 | 15.33 | 15.20 | 15.33 | 15.33 | 800 |
| 28 feb 2024 | 15.06 | 15.33 | 15.06 | 15.33 | 15.33 | 1,800 |
| 27 feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 500 |
| 26 feb 2024 | 14.83 | 14.96 | 14.83 | 14.96 | 14.96 | 800 |
| 23 feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 22 feb 2024 | 15.00 | 15.00 | 14.83 | 14.83 | 14.83 | 800 |
| 21 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 20 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 16 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 300 |
| 15 feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 14 feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 200 |
| 13 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2,100 |
| 12 feb 2024 | 14.20 | 14.64 | 14.20 | 14.64 | 14.64 | 600 |
| 09 feb 2024 | 14.54 | 14.54 | 14.44 | 14.44 | 14.44 | 500 |
| 08 feb 2024 | 14.69 | 14.69 | 14.03 | 14.27 | 14.27 | 1,300 |
| 07 feb 2024 | 14.10 | 14.23 | 14.08 | 14.08 | 14.08 | 800 |
| 06 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.