Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,073.00
+22.00 (1.07%)
Mar 27, 2026, 3:30 PM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,042.002,089.002,030.002,073.002,073.001.07%5,600
Mar 26, 20262,122.002,123.002,051.002,051.002,051.00-2.70%6,600
Mar 25, 20262,076.002,141.002,076.002,108.002,108.001.54%14,200
Mar 24, 20262,106.002,106.002,032.002,076.002,076.003.49%12,100
Mar 23, 20262,063.002,101.002,000.002,006.002,006.00-2.76%14,500
Mar 19, 20262,102.002,110.002,060.002,063.002,063.00-2.96%14,600
Mar 18, 20262,127.002,159.002,122.002,126.002,126.000.62%9,100
Mar 17, 20262,266.002,266.002,113.002,113.002,113.00-5.08%15,800
Mar 16, 20262,223.002,270.002,181.002,226.002,226.00-2.07%23,900
Mar 13, 20262,325.002,350.002,266.002,273.002,273.004.51%64,700
Mar 12, 20262,264.002,266.002,115.002,175.002,175.00-2.12%36,300
Mar 11, 20262,160.002,233.002,160.002,222.002,222.003.16%18,400
Mar 10, 20262,264.002,264.002,150.002,154.002,154.006.95%36,100
Mar 9, 20262,077.002,077.001,975.002,014.002,014.00-5.18%30,900
Mar 6, 20262,027.002,150.002,021.002,124.002,124.002.86%12,700
Mar 5, 20262,052.002,123.002,052.002,065.002,065.003.15%22,100
Mar 4, 20262,102.002,120.001,952.002,002.002,002.00-8.79%40,700
Mar 3, 20262,276.002,320.002,195.002,195.002,195.00-3.52%15,900
Mar 2, 20262,300.002,351.002,275.002,275.002,275.00-4.01%15,500
Feb 27, 20262,226.002,420.002,226.002,370.002,370.006.47%56,700
Feb 26, 20262,075.002,226.002,075.002,226.002,226.008.11%23,400
Feb 25, 20262,054.002,104.002,054.002,059.002,059.00-1.48%10,100
Feb 24, 20262,131.002,154.002,071.002,090.002,090.00-1.46%15,100
Feb 20, 20262,185.002,188.002,120.002,121.002,121.00-2.93%8,200
Feb 19, 20262,220.002,230.002,178.002,185.002,185.00-0.68%23,500
Feb 18, 20262,138.002,268.002,121.002,200.002,200.002.90%28,500
Feb 17, 20262,215.002,222.002,136.002,138.002,138.00-2.77%19,000
Feb 16, 20262,171.002,241.002,155.002,199.002,199.001.95%17,300
Feb 13, 20262,182.002,199.002,134.002,157.002,157.00-1.06%12,500
Feb 12, 20262,149.002,231.002,132.002,180.002,180.002.30%20,500
Feb 10, 20262,064.002,140.002,064.002,131.002,131.003.25%8,200
Feb 9, 20262,116.002,132.002,056.002,064.002,064.00-1.48%13,300
Feb 6, 20262,099.002,114.002,065.002,095.002,095.00-0.24%6,300
Feb 5, 20262,110.002,126.002,099.002,100.002,100.00-1.50%3,700
Feb 4, 20262,168.002,222.002,100.002,132.002,132.00-1.57%15,500
Feb 3, 20262,076.002,181.002,076.002,166.002,166.004.34%9,900
Feb 2, 20262,050.002,090.002,031.002,076.002,076.00-1.14%3,700
Jan 30, 20262,020.002,100.002,011.002,100.002,100.003.86%7,400
Jan 29, 20262,028.002,059.002,011.002,022.002,022.00-0.30%8,300
Jan 28, 20262,068.002,068.002,028.002,028.002,028.00-2.97%6,500
Jan 27, 20262,088.002,104.002,048.002,090.002,090.000.19%8,200
Jan 26, 20262,139.002,139.002,066.002,086.002,086.00-2.93%7,200
Jan 23, 20262,162.002,189.002,140.002,149.002,149.00-1.06%4,200
Jan 22, 20262,190.002,196.002,172.002,172.002,172.00-0.32%7,200
Jan 21, 20262,184.002,196.002,177.002,179.002,179.00-2.24%7,400
Jan 20, 20262,236.002,236.002,200.002,229.002,229.00-0.85%8,000
Jan 19, 20262,216.002,248.002,182.002,248.002,248.001.44%9,100
Jan 16, 20262,260.002,291.002,215.002,216.002,216.00-1.51%9,800
Jan 15, 20262,180.002,250.002,149.002,250.002,250.003.02%11,400
Jan 14, 20262,229.002,274.002,180.002,184.002,184.00-2.02%21,200