Ribomic Inc. (TYO:4591)
Japan · Delayed Price · Currency is JPY 77.00
-2.00 (-2.53%)
Sep 16, 2026, 3:30 PM JST
Ribomic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -2.53% | 560,600 |
| Sep 15, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 334,400 |
| Sep 14, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 469,500 |
| Sep 11, 2026 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 266,200 |
| Sep 10, 2026 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 755,800 |
| Sep 9, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | -1.19% | 684,000 |
| Sep 8, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 289,700 |
| Sep 7, 2026 | 84.00 | 88.00 | 84.00 | 85.00 | 85.00 | - | 715,900 |
| Sep 4, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 2.41% | 524,100 |
| Sep 3, 2026 | 88.00 | 89.00 | 83.00 | 83.00 | 83.00 | -5.68% | 1,299,100 |
| Sep 2, 2026 | 91.00 | 91.00 | 86.00 | 88.00 | 88.00 | -4.35% | 1,428,300 |
| Sep 1, 2026 | 94.00 | 95.00 | 90.00 | 92.00 | 92.00 | -3.16% | 1,384,100 |
| Aug 31, 2026 | 95.00 | 95.00 | 91.00 | 95.00 | 95.00 | 2.15% | 1,454,300 |
| Aug 28, 2026 | 89.00 | 93.00 | 87.00 | 93.00 | 93.00 | 5.68% | 2,030,500 |
| Aug 27, 2026 | 85.00 | 88.00 | 83.00 | 88.00 | 88.00 | 4.76% | 753,300 |
| Aug 26, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 394,300 |
| Aug 25, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | -1.19% | 646,100 |
| Aug 24, 2026 | 81.00 | 89.00 | 80.00 | 84.00 | 84.00 | 3.70% | 2,492,800 |
| Aug 21, 2026 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | -2.41% | 605,800 |
| Aug 20, 2026 | 78.00 | 83.00 | 78.00 | 83.00 | 83.00 | 6.41% | 726,400 |
| Aug 19, 2026 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | -3.70% | 797,600 |
| Aug 18, 2026 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 487,800 |
| Aug 17, 2026 | 80.00 | 82.00 | 78.00 | 81.00 | 81.00 | 2.53% | 913,900 |
| Aug 14, 2026 | 76.00 | 80.00 | 76.00 | 79.00 | 79.00 | 3.95% | 991,600 |
| Aug 13, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 635,300 |
| Aug 12, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 457,000 |
| Aug 10, 2026 | 74.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 658,500 |
| Aug 7, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | -1.32% | 229,500 |
| Aug 6, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 1.33% | 392,600 |
| Aug 5, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 412,800 |
| Aug 4, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 666,000 |
| Aug 3, 2026 | 73.00 | 73.00 | 70.00 | 73.00 | 73.00 | - | 472,800 |
| Jul 31, 2026 | 70.00 | 73.00 | 68.00 | 73.00 | 73.00 | 4.29% | 862,700 |
| Jul 30, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 342,600 |
| Jul 29, 2026 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | - | 842,300 |
| Jul 28, 2026 | 73.00 | 74.00 | 70.00 | 71.00 | 71.00 | -4.05% | 901,900 |
| Jul 27, 2026 | 73.00 | 74.00 | 71.00 | 74.00 | 74.00 | - | 770,300 |
| Jul 24, 2026 | 76.00 | 78.00 | 72.00 | 74.00 | 74.00 | -3.90% | 1,661,500 |
| Jul 23, 2026 | 74.00 | 77.00 | 73.00 | 77.00 | 77.00 | 2.67% | 651,400 |
| Jul 22, 2026 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | - | 1,518,500 |
| Jul 21, 2026 | 73.00 | 76.00 | 70.00 | 75.00 | 75.00 | 2.74% | 2,074,500 |
| Jul 17, 2026 | 70.00 | 78.00 | 68.00 | 73.00 | 73.00 | 4.29% | 4,220,300 |
| Jul 16, 2026 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | -4.11% | 1,912,300 |
| Jul 15, 2026 | 72.00 | 74.00 | 70.00 | 73.00 | 73.00 | 2.82% | 1,216,700 |
| Jul 14, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 2,048,700 |
| Jul 13, 2026 | 74.00 | 78.00 | 72.00 | 73.00 | 73.00 | -1.35% | 2,374,100 |
| Jul 10, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | -3.90% | 4,027,500 |
| Jul 9, 2026 | 80.00 | 90.00 | 76.00 | 77.00 | 77.00 | -2.53% | 10,214,900 |
| Jul 8, 2026 | 86.00 | 113.00 | 76.00 | 79.00 | 79.00 | -19.39% | 24,202,200 |
| Jul 7, 2026 | 93.00 | 98.00 | 85.00 | 98.00 | 98.00 | 44.12% | 27,160,600 |