Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,124.00
+59.00 (2.86%)
Mar 6, 2026, 3:30 PM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,268.002,268.002,222.002,229.002,229.000.59%10,200
Jan 9, 20262,264.002,290.002,207.002,216.002,216.00-0.72%18,100
Jan 8, 20262,154.002,276.002,133.002,232.002,232.006.08%29,700
Jan 7, 20262,062.002,122.002,045.002,104.002,104.002.43%12,600
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