Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,068.00
+14.00 (0.68%)
Jan 7, 2026, 9:09 AM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20262,022.002,063.002,022.002,054.002,054.001.33%12,700
Jan 5, 20262,047.002,072.002,011.002,027.002,027.000.95%12,700
Dec 30, 20252,030.002,049.002,006.002,008.002,008.00-1.08%9,900
Dec 29, 20252,005.002,061.002,005.002,030.002,030.002.22%23,700
Dec 26, 20251,997.002,010.001,959.001,986.001,986.000.30%30,600
Dec 25, 20251,900.001,988.001,851.001,980.001,980.004.21%46,800
Dec 24, 20251,939.001,944.001,896.001,900.001,900.00-1.14%39,600
Dec 23, 20251,960.001,961.001,917.001,922.001,922.00-1.13%28,200
Dec 22, 20252,045.002,060.001,931.001,944.001,944.00-4.89%56,500
Dec 19, 20252,023.002,077.002,023.002,044.002,044.001.04%19,300
Dec 18, 20252,092.002,092.001,988.002,023.002,023.00-4.21%44,200
Dec 17, 20252,148.002,175.002,108.002,112.002,112.00-1.68%11,700
Dec 16, 20252,173.002,240.002,116.002,148.002,148.00-0.83%21,800
Dec 15, 20252,203.002,230.002,157.002,166.002,166.00-2.43%20,100
Dec 12, 20252,250.002,272.002,200.002,220.002,220.00-5.29%40,300
Dec 11, 20252,358.002,380.002,301.002,344.002,344.00-0.68%19,200
Dec 10, 20252,310.002,376.002,298.002,360.002,360.001.90%20,500
Dec 9, 20252,330.002,341.002,298.002,316.002,316.00-0.60%13,700
Dec 8, 20252,384.002,388.002,330.002,330.002,330.00-0.17%11,700
Dec 5, 20252,294.002,361.002,294.002,334.002,334.001.52%11,500
Dec 4, 20252,319.002,395.002,294.002,299.002,299.000.26%14,600
Dec 3, 20252,254.002,319.002,254.002,293.002,293.001.91%11,900
Dec 2, 20252,355.002,389.002,250.002,250.002,250.00-4.66%24,400
Dec 1, 20252,428.002,435.002,352.002,360.002,360.00-2.80%15,500
Nov 28, 20252,514.002,542.002,395.002,428.002,428.00-4.41%35,500
Nov 27, 20252,330.002,540.002,310.002,540.002,540.0011.40%39,900
Nov 26, 20252,250.002,322.002,250.002,280.002,280.003.03%16,200
Nov 25, 20252,199.002,239.002,170.002,213.002,213.000.64%23,900
Nov 21, 20252,130.002,232.002,130.002,199.002,199.000.87%16,100
Nov 20, 20252,226.002,250.002,166.002,180.002,180.000.09%20,000
Nov 19, 20252,221.002,250.002,161.002,178.002,178.00-2.42%28,400
Nov 18, 20252,347.002,347.002,211.002,232.002,232.00-5.30%35,700
Nov 17, 20252,400.002,447.002,331.002,357.002,357.00-1.87%25,800
Nov 14, 20252,406.002,456.002,391.002,402.002,402.00-1.56%14,700
Nov 13, 20252,471.002,484.002,439.002,440.002,440.000.37%9,700
Nov 12, 20252,437.002,470.002,405.002,431.002,431.001.08%17,700
Nov 11, 20252,500.002,501.002,405.002,405.002,405.00-3.41%17,700
Nov 10, 20252,478.002,529.002,469.002,490.002,490.000.89%9,200
Nov 7, 20252,480.002,494.002,460.002,468.002,468.00-1.16%9,700
Nov 6, 20252,540.002,544.002,497.002,497.002,497.00-0.04%9,800
Nov 5, 20252,549.002,556.002,456.002,498.002,498.00-2.12%20,200
Nov 4, 20252,563.002,595.002,552.002,552.002,552.00-0.39%10,100
Oct 31, 20252,492.002,591.002,492.002,562.002,562.002.36%13,800
Oct 30, 20252,474.002,523.002,467.002,503.002,503.000.93%11,900
Oct 29, 20252,572.002,572.002,480.002,480.002,480.00-2.97%22,400
Oct 28, 20252,595.002,595.002,556.002,556.002,556.00-1.58%17,200
Oct 27, 20252,628.002,652.002,596.002,597.002,597.00-0.69%18,900
Oct 24, 20252,660.002,660.002,612.002,615.002,615.00-0.95%10,700
Oct 23, 20252,653.002,665.002,615.002,640.002,640.00-0.86%12,600
Oct 22, 20252,616.002,663.002,604.002,663.002,663.002.58%16,600