Ribomic Inc. (TYO:4591)
Japan · Delayed Price · Currency is JPY 97.00
+6.00 (6.59%)
At close: Mar 6, 2026
Ribomic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 91.00 | 100.00 | 90.00 | 97.00 | 97.00 | 6.59% | 3,719,400 |
| Mar 5, 2026 | 90.00 | 94.00 | 88.00 | 91.00 | 91.00 | 5.81% | 2,161,600 |
| Mar 4, 2026 | 92.00 | 94.00 | 86.00 | 86.00 | 86.00 | -13.13% | 8,128,300 |
| Mar 3, 2026 | 88.00 | 116.00 | 86.00 | 99.00 | 99.00 | 15.12% | 48,506,700 |
| Mar 2, 2026 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 413,000 |
| Feb 27, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 366,800 |
| Feb 26, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 314,900 |
| Feb 25, 2026 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | - | 219,400 |
| Feb 24, 2026 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 367,200 |
| Feb 20, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 365,600 |
| Feb 19, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 518,400 |
| Feb 18, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1.22% | 246,100 |
| Feb 17, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 255,100 |
| Feb 16, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 518,500 |
| Feb 13, 2026 | 86.00 | 86.00 | 81.00 | 82.00 | 82.00 | -4.65% | 651,600 |
| Feb 12, 2026 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 317,300 |
| Feb 10, 2026 | 83.00 | 87.00 | 83.00 | 86.00 | 86.00 | 3.61% | 510,000 |
| Feb 9, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 104,300 |
| Feb 6, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 316,900 |
| Feb 5, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 165,800 |
| Feb 4, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 198,100 |
| Feb 3, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 213,500 |
| Feb 2, 2026 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | -1.19% | 435,700 |
| Jan 30, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 306,900 |
| Jan 29, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 424,700 |
| Jan 28, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 620,500 |
| Jan 27, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 237,000 |
| Jan 26, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -3.33% | 539,800 |
| Jan 23, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 391,700 |
| Jan 22, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 349,300 |
| Jan 21, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | -2.20% | 1,020,000 |
| Jan 20, 2026 | 95.00 | 95.00 | 90.00 | 91.00 | 91.00 | -2.15% | 1,334,300 |
| Jan 19, 2026 | 93.00 | 96.00 | 90.00 | 93.00 | 93.00 | 5.68% | 2,491,300 |
| Jan 16, 2026 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | 2.33% | 2,743,700 |
| Jan 15, 2026 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | 3.61% | 2,137,800 |
| Jan 14, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 390,300 |
| Jan 13, 2026 | 84.00 | 85.00 | 81.00 | 84.00 | 84.00 | - | 888,300 |
| Jan 9, 2026 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 796,700 |
| Jan 8, 2026 | 83.00 | 87.00 | 83.00 | 84.00 | 84.00 | 3.70% | 2,219,600 |
| Jan 7, 2026 | 79.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 632,000 |
| Jan 6, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 746,500 |
| Jan 5, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 554,900 |
| Dec 30, 2025 | 76.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1.30% | 526,800 |
| Dec 29, 2025 | 75.00 | 77.00 | 74.00 | 77.00 | 77.00 | 2.67% | 453,700 |
| Dec 26, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 776,900 |
| Dec 25, 2025 | 74.00 | 76.00 | 73.00 | 76.00 | 76.00 | 2.70% | 817,600 |
| Dec 24, 2025 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 307,700 |
| Dec 23, 2025 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | - | 410,500 |
| Dec 22, 2025 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | -1.33% | 502,400 |
| Dec 19, 2025 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 696,300 |