Ribomic Inc. (TYO:4591)
Japan · Delayed Price · Currency is JPY 67.00
-2.00 (-2.90%)
Jun 3, 2026, 3:30 PM JST
Ribomic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | - | 286,500 |
| Jun 1, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 439,000 |
| May 29, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 141,000 |
| May 28, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 293,300 |
| May 27, 2026 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | -2.78% | 950,100 |
| May 26, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 467,500 |
| May 25, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -4.00% | 260,300 |
| May 22, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 199,400 |
| May 21, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 309,900 |
| May 20, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -5.26% | 431,800 |
| May 19, 2026 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 4.11% | 530,900 |
| May 18, 2026 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -2.67% | 632,500 |
| May 15, 2026 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 430,800 |
| May 14, 2026 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | -2.56% | 431,500 |
| May 13, 2026 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.30% | 404,900 |
| May 12, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 725,800 |
| May 11, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 183,500 |
| May 8, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 306,400 |
| May 7, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 2.53% | 619,700 |
| May 1, 2026 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | - | 342,100 |
| Apr 30, 2026 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | - | 497,000 |
| Apr 28, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 347,700 |
| Apr 27, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 471,800 |
| Apr 24, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 305,400 |
| Apr 23, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -2.35% | 547,400 |
| Apr 22, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 733,600 |
| Apr 21, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 305,000 |
| Apr 20, 2026 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 423,400 |
| Apr 17, 2026 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | - | 753,000 |
| Apr 16, 2026 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 126,300 |
| Apr 15, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 1,042,500 |
| Apr 14, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 451,600 |
| Apr 13, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 127,500 |
| Apr 10, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 755,400 |
| Apr 9, 2026 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | -4.35% | 1,427,900 |
| Apr 8, 2026 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | 2.22% | 875,200 |
| Apr 7, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 619,000 |
| Apr 6, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 481,800 |
| Apr 3, 2026 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | - | 563,300 |
| Apr 2, 2026 | 91.00 | 95.00 | 88.00 | 90.00 | 90.00 | -1.10% | 1,790,700 |
| Apr 1, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 3.41% | 1,044,200 |
| Mar 31, 2026 | 89.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 1,094,100 |
| Mar 30, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | -4.26% | 1,513,900 |
| Mar 27, 2026 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | -1.05% | 3,213,100 |
| Mar 26, 2026 | 98.00 | 99.00 | 93.00 | 95.00 | 95.00 | -3.06% | 1,521,500 |
| Mar 25, 2026 | 93.00 | 100.00 | 93.00 | 98.00 | 98.00 | 5.38% | 1,598,300 |
| Mar 24, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2.20% | 1,711,900 |
| Mar 23, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | -8.08% | 3,053,800 |
| Mar 19, 2026 | 105.00 | 116.00 | 96.00 | 99.00 | 99.00 | 4.21% | 20,657,400 |
| Mar 18, 2026 | 96.00 | 98.00 | 95.00 | 95.00 | 95.00 | -1.04% | 1,021,600 |