Ryohin Keikaku Company Ltd (PK) (RYKKY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3794 | 5.02788408967 | 27.435 | 28.8144 | 27.34 | 460 | 28.59525702 | DR |
| 4 | 3.7144 | 14.7984063745 | 25.1 | 28.8144 | 24.41 | 1772 | 25.69208751 | DR |
| 12 | 6.6244 | 29.8530869761 | 22.19 | 28.8144 | 20.08 | 2059 | 23.42032899 | DR |
| 26 | 9.8144 | 51.6547368421 | 19 | 28.8144 | 15.29 | 2178 | 20.69833744 | DR |
| 52 | 13.8144 | 92.096 | 15 | 28.8144 | 14.83 | 2004 | 18.47494714 | DR |
| 156 | 13.6594 | 90.1313097987 | 15.155 | 28.8144 | 7.94 | 26850 | 11.02314376 | DR |
| 260 | 13.3544 | 86.3803363519 | 15.46 | 28.8144 | 7.94 | 35556 | 14.28380854 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 28.8144 | 1.38 | 5.03 | 27.34 | 28.8144 | 27.34 | 773 |
| 1740004020 | 27.435 | 0 | 0.00 | 27.435 | 27.435 | 27.435 | 0 |
| 1739917620 | 27.435 | 0 | 0.00 | 27.435 | 27.435 | 27.435 | 0 |
| 1739572020 | 27.435 | 1.03 | 3.88 | 27.435 | 27.435 | 27.435 | 146 |
| 1739485200 | 26.41 | 0 | 0.00 | 26.41 | 26.41 | 26.41 | 0 |
| 1739398800 | 26.41 | 0 | 0.00 | 26.41 | 26.41 | 26.41 | 0 |
| 1739312400 | 26.41 | 0 | 0.00 | 26.41 | 26.41 | 26.41 | 0 |
| 1739226000 | 26.41 | 2 | 8.19 | 25.4 | 26.41 | 25.4 | 919 |
| 1738966800 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 0 |
| 1738880400 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 0 |
| 1738794000 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 0 |
| 1738707600 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 0 |
| 1738621200 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 0 |
| 1738362000 | 24.41 | -0.88 | -3.48 | 24.41 | 24.41 | 24.41 | 574 |
| 1738275840 | 25.29 | 0 | 0.00 | 25.29 | 25.29 | 25.29 | 0 |
| 1738189440 | 25.29 | 0 | 0.00 | 25.29 | 25.29 | 25.29 | 0 |
| 1738103040 | 25.29 | 0 | 0.00 | 25.29 | 25.29 | 25.29 | 0 |
| 1738016640 | 25.29 | 0 | 0.00 | 25.29 | 25.29 | 25.29 | 0 |
| 1737757440 | 25.29 | 3.69 | 17.08 | 25.1 | 25.29 | 25.1 | 6446 |
| 1737671220 | 21.6 | -5.05 | -18.95 | 21.6 | 21.6 | 21.6 | 223 |
| 1737584940 | 26.65 | 0 | 0.00 | 26.65 | 26.65 | 26.65 | 0 |
| 1737498540 | 26.65 | 6.09 | 29.62 | 26.65 | 26.65 | 26.65 | 3915 |
| 1737152520 | 20.56 | 0 | 0.00 | 20.56 | 20.56 | 20.56 | 0 |
| 1737066120 | 20.56 | 0 | 0.00 | 20.56 | 20.56 | 20.56 | 0 |
| 1736979720 | 20.56 | -4.15 | -16.79 | 20.56 | 20.56 | 20.56 | 1130 |
| 1736893380 | 24.71 | 0 | 0.00 | 24.71 | 24.71 | 24.71 | 1010 |
| 1736806800 | 24.71 | 0.48 | 1.98 | 23.99 | 24.71 | 23.2424 | 3392 |
| 1736547720 | 24.23 | 1.41 | 6.18 | 24.23 | 24.68 | 24.23 | 4414 |
| 1736375340 | 22.82 | 0 | 0.00 | 22.82 | 22.82 | 22.82 | 0 |
| 1736288940 | 22.82 | 2.47 | 12.14 | 22.71 | 22.82 | 22.66 | 13018 |
| 1736202360 | 20.35 | -1.98 | -8.85 | 20.23 | 22.615 | 20.23 | 6674 |
| 1735943100 | 22.325 | 0 | 0.00 | 22.325 | 22.325 | 22.325 | 0 |
| 1735856700 | 22.325 | -0.68 | -2.93 | 22.325 | 25.06 | 22.325 | 424 |
| 1735684140 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1735597740 | 23 | 0.14 | 0.61 | 25.18 | 25.18 | 23 | 2753 |
| 1735338000 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1735251600 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1735078800 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1734992400 | 22.86 | 1.06 | 4.84 | 22.86 | 22.86 | 22.86 | 1526 |
| 1734733200 | 21.8047 | -1.06 | -4.62 | 21.47 | 21.8047 | 21.1275 | 562 |
| 1734646800 | 22.86 | 2.6 | 12.83 | 22.86 | 22.86 | 22.86 | 190 |
| 1734560940 | 20.26 | -2.55 | -11.18 | 20.26 | 20.26 | 20.26 | 200 |
| 1734474360 | 22.81 | -0.05 | -0.22 | 20.11 | 22.81 | 20.11 | 327 |
| 1734388080 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1734128880 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1734042480 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 118 |
| 1733955900 | 22.86 | 0.84 | 3.81 | 22.86 | 22.86 | 22.86 | 298 |
| 1733869200 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1733782800 | 22.02 | 1.8 | 8.90 | 22.03 | 22.03 | 22.02 | 1322 |
| 1733523900 | 20.22 | 0 | 0.00 | 20.22 | 20.22 | 20.22 | 0 |
| 1733437500 | 20.22 | 0.14 | 0.70 | 20.22 | 20.22 | 20.22 | 412 |
| 1733350980 | 20.08 | 0.85 | 4.45 | 22.19 | 22.19 | 20.08 | 703 |
| 1733264940 | 19.225 | 0 | 0.00 | 19.225 | 19.225 | 19.225 | 0 |
| 1733178540 | 19.225 | 0 | 0.00 | 19.225 | 19.225 | 19.225 | 0 |
| 1732919340 | 19.225 | 0 | 0.00 | 19.225 | 19.225 | 19.225 | 0 |
| 1732746540 | 19.225 | -0.28 | -1.41 | 19.225 | 19.225 | 19.225 | 143 |
| 1732659600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1732573200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1732314000 | 19.5 | 1 | 5.41 | 19.2 | 19.5 | 19.2 | 1836 |
| 1732199400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
