Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,166.00
+90.00 (4.34%)
Feb 3, 2026, 3:30 PM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262,076.002,139.002,076.002,122.00-2.22%4,000
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
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