JPX · 7734 · stock

Riken Keiki Co., Ltd. (7734) stock price history

Every JPX trading session of Riken Keiki Co., Ltd. from Jan 4, 2001 to Sep 28, 2026: 6,407 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7734 data, free keyYear by year table

7734 adjusted close, 2001 to 2026

7734Riken Keiki Co., Ltd.
¥3,520+12.3% over one year
20052010201520202025
¥4,302
All time high, 2024
¥3,930
52 week high, ¥2,905 low
6,407
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

7734 key facts

  • Riken Keiki Co., Ltd. (7734) closed at ¥3,520 on Sep 28, 2026 on JPX.
  • 7734's all time high close is ¥4,302, set on Jul 31, 2024; its all time low close is ¥116.26 on Jan 11, 2001.
  • 7734's 52 week range is ¥2,905 to ¥3,930.
  • 7734 returned +12.3% over the year to Sep 28, 2026 and +142.6% over five years.
  • Over ten years 7734 returned +574%, +21.0% a year compounded.
  • 7734's deepest drawdown was -67.5% from Feb 3, 2006 to Oct 27, 2008.
  • DataCedar holds 6,407 daily sessions of 7734 history from Jan 4, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

7734 price chart, 2001 to 2026

7734 adjusted close, Jan 4, 2001 to Sep 28, 2026¥127.15¥408.33¥1,311¥4,21120052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7734 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.9%
3 months-3.4%
6 months+13.2%
Year to date+11.1%
1 year+12.3%
3 years+19.8%
5 years+142.6%
10 years+574.4%
Since Jan 4, 2001+2,473%
Compound annual growth, 25.7 years+13.5%

7734 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥4,302 on Jul 31, 2024
All time low close
¥116.26 on Jan 11, 2001
52 week high
¥3,930 on Jun 5, 2026
52 week low
¥2,905 on Mar 30, 2026
Deepest drawdown
-67.5% from Feb 3, 2006 to Oct 27, 2008, recovered Jul 8, 2014
Best single session
+17.2% on Oct 14, 2008
Worst single session
-13.6% on Mar 15, 2011
Volatility, 1 year annualised
37.7%
Sessions closing higher, 1 year
52%
Growth of 1 since 2001
25.7×
Best calendar year
2021, +94%
Worst calendar year
2008, -26%

7734 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 4, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥3,100¥3,930¥2,905¥3,520+11.1%19.3M178
2025¥3,729¥3,808¥2,123¥3,169-15.4%18.5M243
2024¥3,175¥4,381¥3,166¥3,749+12.9%20.5M245
2023¥2,061¥3,416¥1,916¥3,320+58.9%22.7M246
2022¥2,772¥2,846¥1,622¥2,090-23.7%24.7M244
2021¥1,417¥2,753¥1,173¥2,739+93.9%18M245
2020¥1,032¥1,431¥750.23¥1,412+31.8%12.2M242
2019¥867.23¥1,107¥762.33¥1,071+18.9%9.5M241
2018¥1,140¥1,277¥823.18¥901.49-20.9%12.5M261
2017¥725.48¥1,178¥668.94¥1,140+56.9%21.2M253
2016¥596.17¥726.78¥406.93¥726.35+19.7%12.8M245
2015¥522.87¥722.27¥489.46¥606.78+13.3%12.8M244
2014¥351.81¥542.50¥329.26¥535.40+51.8%13.2M244
2013¥215.07¥369.03¥213.07¥352.63+67.1%14.4M245
2012¥219.13¥244.39¥185.94¥211.06-3.0%13.6M248
2011¥254.17¥309.69¥200.92¥217.58-14.8%14.1M245
2010¥233.89¥267.39¥177.50¥255.30+10.9%7.9M243
2009¥220.22¥261.06¥180.41¥230.22+5.1%8.5M243
2008¥294.16¥294.16¥154.48¥219.13-26.1%13.6M245
2007¥316.43¥382.01¥288.03¥296.32-5.5%19.5M245
2006¥414.49¥494.71¥288.82¥313.60-24.3%10.2M260
2005¥228.40¥422.27¥224.53¥414.49+81.5%13.3M260
2004¥164.72¥231.67¥161.28¥228.40+38.7%12.8M262
2003¥132.82¥168.51¥131.14¥164.72+24.0%6.7M261
2002¥142.27¥162.31¥121.05¥132.82-6.6%4.9M261
2001¥132.00¥175.15¥116.26¥142.27n/a6.6M258

7734 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥3,520+2.3%
August 2026¥3,440-1.6%
July 2026¥3,495-5.4%
June 2026¥3,695+1.2%
May 2026¥3,650+8.6%
April 2026¥3,360+15.1%
March 2026¥2,920-18.7%
February 2026¥3,590+10.2%
January 2026¥3,259+2.8%
December 2025¥3,169-1.2%
November 2025¥3,209-8.0%
October 2025¥3,486+12.6%

About the 7734 data

Daily bars. 6,407 sessions from Jan 4, 2001 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7734/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 7729 Tokyo Seimitsu Co., Ltd.
  • 7730 Mani, Inc.
  • 7731 Nikon Corporation
  • 7733 Olympus Corporation
  • 7735 SCREEN Holdings Co., Ltd.
  • 7740 Tamron Co.,Ltd.
  • 7741 HOYA Corporation
  • 7743 SEED Co.,Ltd.

Common questions

7734 share price history

Start with any symbol.

Start free