Stock listing
Tokyo:8226 Rikei Corporation (理経) 株価
Follow Rikei Corporation into a list and get an email when it puts out news.
Share price · TSE:8226
¥340.00 JPY -7.00 (-2.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥331.00 – ¥348.00 JPYNov 4, 2026
- Volume
- 166,000 sharesNov 4, 2026
- Market cap
- ¥5.28B JPYAt the close on Nov 4, 2026 · price × 15.51M shares outstanding
- Traded on an average day
- ¥44.54M JPYMedian day 95,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:8226 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥340.00 | -7.00 | -2.0% | ¥347.00 | ¥348.00 | ¥331.00 | 166,000 | |
| ¥347.00 | -4.00 | -1.1% | ¥347.00 | ¥350.00 | ¥342.00 | 78,600 | |
| ¥351.00 | -10.00 | -2.8% | ¥361.00 | ¥363.00 | ¥350.00 | 70,700 | |
| ¥361.00 | +3.00 | +0.8% | ¥359.00 | ¥365.00 | ¥357.00 | 74,800 | |
| ¥358.00 | +8.00 | +2.3% | ¥354.00 | ¥365.00 | ¥354.00 | 98,800 | |
| ¥350.00 | -1.00 | -0.3% | ¥353.00 | ¥355.00 | ¥350.00 | 58,300 | |
| ¥351.00 | +1.00 | +0.3% | ¥355.00 | ¥364.00 | ¥348.00 | 74,600 | |
| ¥350.00 | -9.00 | -2.5% | ¥351.00 | ¥355.00 | ¥341.00 | 278,400 | |
| ¥359.00 | -7.00 | -1.9% | ¥362.00 | ¥372.00 | ¥356.00 | 217,400 | |
| ¥366.00 | +1.00 | +0.3% | ¥367.00 | ¥373.00 | ¥365.00 | 86,300 | |
| ¥365.00 | -13.00 | -3.4% | ¥375.00 | ¥377.00 | ¥365.00 | 78,400 | |
| ¥378.00 | +2.00 | +0.5% | ¥372.00 | ¥379.00 | ¥370.00 | 55,200 | |
| ¥376.00 | +10.00 | +2.7% | ¥371.00 | ¥378.00 | ¥371.00 | 177,800 | |
| ¥366.00 | -11.00 | -2.9% | ¥375.00 | ¥376.00 | ¥365.00 | 123,800 | |
| ¥377.00 | -5.00 | -1.3% | ¥381.00 | ¥385.00 | ¥377.00 | 59,000 | |
| ¥382.00 | -3.00 | -0.8% | ¥381.00 | ¥384.00 | ¥378.00 | 60,100 | |
| ¥385.00 | +14.00 | +3.8% | ¥373.00 | ¥388.00 | ¥373.00 | 136,000 | |
| ¥371.00 | -15.00 | -3.9% | ¥384.00 | ¥385.00 | ¥371.00 | 163,600 | |
| ¥386.00 | -3.00 | -0.8% | ¥390.00 | ¥393.00 | ¥386.00 | 55,400 | |
| ¥389.00 | -1.00 | -0.3% | ¥389.00 | ¥394.00 | ¥388.00 | 44,400 | |
| ¥390.00 | -1.00 | -0.3% | ¥393.00 | ¥395.00 | ¥389.00 | 65,900 | |
| ¥391.00 | -12.00 | -3.0% | ¥399.00 | ¥400.00 | ¥390.00 | 98,400 | |
| ¥403.00 | +7.00 | +1.8% | ¥398.00 | ¥405.00 | ¥397.00 | 92,200 | |
| ¥396.00 | +1.00 | +0.3% | ¥395.00 | ¥399.00 | ¥394.00 | 33,700 | |
| ¥395.00 | -4.00 | -1.0% | ¥396.00 | ¥400.00 | ¥392.00 | 46,600 | |
| ¥399.00 | -1.00 | -0.3% | ¥400.00 | ¥406.00 | ¥397.00 | 59,300 | |
| ¥400.00 | -1.00 | -0.2% | ¥401.00 | ¥405.00 | ¥399.00 | 56,200 | |
| ¥401.00 | +3.00 | +0.8% | ¥398.00 | ¥405.00 | ¥396.00 | 138,000 | |
| ¥398.00 | +3.00 | +0.8% | ¥398.00 | ¥402.00 | ¥396.00 | 141,900 | |
| ¥395.00 | +6.00 | +1.5% | ¥388.00 | ¥403.00 | ¥388.00 | 179,000 | |
| ¥389.00 | +7.00 | +1.8% | ¥381.00 | ¥395.00 | ¥381.00 | 146,000 | |
| ¥382.00 | +3.00 | +0.8% | ¥376.00 | ¥388.00 | ¥374.00 | 145,700 | |
| ¥379.00 | +6.00 | +1.6% | ¥374.00 | ¥380.00 | ¥371.00 | 74,800 | |
| ¥373.00 | -6.00 | -1.6% | ¥371.00 | ¥387.00 | ¥369.00 | 309,300 | |
| ¥379.00 | +1.00 | +0.3% | ¥378.00 | ¥381.00 | ¥374.00 | 165,200 | |
| ¥378.00 | -6.00 | -1.6% | ¥384.00 | ¥388.00 | ¥378.00 | 142,300 | |
| ¥384.00 | -6.00 | -1.5% | ¥391.00 | ¥397.00 | ¥383.00 | 133,000 | |
| ¥390.00 | +4.00 | +1.0% | ¥386.00 | ¥395.00 | ¥385.00 | 95,300 | |
| ¥386.00 | +1.00 | +0.3% | ¥384.00 | ¥389.00 | ¥382.00 | 145,200 | |
| ¥385.00 | -9.00 | -2.3% | ¥392.00 | ¥397.00 | ¥385.00 | 111,800 | |
| ¥394.00 | -5.00 | -1.3% | ¥398.00 | ¥398.00 | ¥390.00 | 142,800 | |
| ¥399.00 | -8.00 | -2.0% | ¥407.00 | ¥408.00 | ¥398.00 | 229,000 | |
| ¥407.00 | +17.00 | +4.4% | ¥388.00 | ¥408.00 | ¥382.00 | 321,100 | |
| ¥390.00 | -1.00 | -0.3% | ¥390.00 | ¥397.00 | ¥388.00 | 104,900 | |
| ¥391.00 | -3.00 | -0.8% | ¥394.00 | ¥397.00 | ¥391.00 | 57,500 | |
| ¥394.00 | -2.00 | -0.5% | ¥397.00 | ¥398.00 | ¥394.00 | 45,900 | |
| ¥396.00 | -2.00 | -0.5% | ¥398.00 | ¥399.00 | ¥393.00 | 58,400 | |
| ¥398.00 | +1.00 | +0.3% | ¥395.00 | ¥400.00 | ¥394.00 | 85,000 | |
| ¥397.00 | -4.00 | -1.0% | ¥396.00 | ¥399.00 | ¥392.00 | 77,200 | |
| ¥401.00 | +13.00 | +3.4% | ¥391.00 | ¥401.00 | ¥389.00 | 71,700 | |
| ¥388.00 | -10.00 | -2.5% | ¥398.00 | ¥398.00 | ¥387.00 | 145,900 | |
| ¥398.00 | -7.00 | -1.7% | ¥405.00 | ¥405.00 | ¥394.00 | 139,300 | |
| ¥405.00 | +17.00 | +4.4% | ¥389.00 | ¥405.00 | ¥389.00 | 233,800 | |
| ¥388.00 | +4.00 | +1.0% | ¥388.00 | ¥392.00 | ¥386.00 | 89,300 | |
| ¥384.00 | -1.00 | -0.3% | ¥382.00 | ¥386.00 | ¥382.00 | 81,300 | |
| ¥385.00 | -5.00 | -1.3% | ¥386.00 | ¥390.00 | ¥385.00 | 39,600 | |
| ¥390.00 | +18.00 | +4.8% | ¥379.00 | ¥393.00 | ¥374.00 | 219,100 | |
| ¥372.00 | -4.00 | -1.1% | ¥380.00 | ¥382.00 | ¥369.00 | 99,300 | |
| ¥376.00 | -2.00 | -0.5% | ¥375.00 | ¥382.00 | ¥374.00 | 147,400 | |
| ¥378.00 | +9.00 | +2.4% | ¥372.00 | ¥378.00 | ¥369.00 | 92,700 | |
| ¥369.00 | -4.00 | -1.1% | ¥373.00 | ¥376.00 | ¥369.00 | 95,100 |
- Ticker
- Tokyo:8226
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest deck · Aug 7, 2026
Q1 FY2027 Earnings Presentation
Earnings · 4 slides
Latest news
Decks
Q1 FY2027 Earnings Presentation
Earnings · 4 slides · Aug 7, 2026
Rikei Corporation on 6ix
- News releases
- 18 in all · newest Sep 29, 2025 · oldest 2014
- Decks
- 1 deck · latest Aug 7, 2026
Log in to ask 6ix AI your own questions about Rikei Corporation.