Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,334.00
+4.00 (0.17%)
Dec 9, 2025, 12:49 PM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 21, 20252,609.002,638.002,577.002,596.002,596.00-0.80%20,500
Oct 20, 20252,566.002,622.002,561.002,617.002,617.002.63%21,200
Oct 17, 20252,601.002,607.002,541.002,550.002,550.00-2.71%24,700
Oct 16, 20252,651.002,690.002,620.002,621.002,621.00-0.19%21,900
Oct 15, 20252,590.002,662.002,587.002,626.002,626.002.18%23,000
Oct 14, 20252,676.002,718.002,566.002,570.002,570.00-5.72%59,800
Oct 10, 20252,809.002,809.002,710.002,726.002,726.00-3.64%48,200
Oct 9, 20252,835.002,850.002,777.002,829.002,829.000.57%36,900
Oct 8, 20252,733.002,865.002,730.002,813.002,813.002.93%82,000
Oct 7, 20252,775.002,799.002,721.002,733.002,733.00-1.48%40,400
Oct 6, 20252,743.002,787.002,677.002,774.002,774.006.69%80,100
Oct 3, 20252,555.002,642.002,555.002,600.002,600.001.52%18,500
Oct 2, 20252,600.002,621.002,557.002,561.002,561.00-0.81%37,400
Oct 1, 20252,718.002,720.002,581.002,582.002,582.00-5.07%85,800
Sep 30, 20252,779.002,788.002,720.002,720.002,720.00-2.09%56,000
Sep 29, 20252,843.002,869.002,758.002,778.002,778.000.58%60,700
Sep 26, 20252,750.002,822.002,750.002,762.002,762.000.36%29,300
Sep 25, 20252,800.002,839.002,752.002,752.002,752.00-1.96%65,500