Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,805.00
-134.00 (-4.56%)
Sep 18, 2025, 3:30 PM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,911.002,938.002,820.002,857.00--2.79%79,400
Sep 17, 20253,050.003,085.002,935.002,939.002,939.000.34%187,700
Sep 16, 20252,870.003,260.002,865.002,929.002,929.005.74%790,000
Sep 12, 20252,829.002,840.002,718.002,770.002,770.00-1.07%219,700
Sep 11, 20252,920.002,986.002,771.002,800.002,800.00-3.35%313,600
Sep 10, 20252,781.002,915.002,765.002,897.002,897.003.98%244,300
Sep 9, 20252,899.002,915.002,743.002,786.002,786.00-2.99%373,600
Sep 8, 20253,345.003,545.002,718.002,872.002,872.00-14.27%2,644,100
Sep 5, 20253,140.003,395.003,110.003,350.003,350.007.72%362,300
Sep 4, 20253,145.003,170.003,090.003,110.003,110.00-110,100
Sep 3, 20253,035.003,210.002,994.003,110.003,110.002.47%205,100
Sep 2, 20252,998.003,100.002,965.003,035.003,035.001.81%99,900
Sep 1, 20253,015.003,110.002,900.002,981.002,981.00-1.29%149,900
Aug 29, 20252,979.003,095.002,965.003,020.003,020.001.38%127,300
Aug 28, 20252,990.003,050.002,932.002,979.002,979.00-1.36%179,100
Aug 27, 20253,080.003,110.003,000.003,020.003,020.00-0.98%137,500
Aug 26, 20252,942.003,070.002,916.003,050.003,050.003.85%168,500
Aug 25, 20252,906.002,937.002,866.002,937.002,937.001.98%98,000
Aug 22, 20252,799.002,998.002,761.002,880.002,880.000.52%325,700
Aug 21, 20252,633.002,936.002,612.002,865.002,865.008.15%256,700
Aug 20, 20252,725.002,725.002,630.002,649.002,649.00-2.43%45,200
Aug 19, 20252,680.002,745.002,631.002,715.002,715.001.34%63,900
Aug 18, 20252,570.002,695.002,570.002,679.002,679.004.81%80,400
Aug 15, 20252,586.002,612.002,556.002,556.002,556.00-0.97%33,000
Aug 14, 20252,597.002,621.002,552.002,581.002,581.00-1.15%54,600
Aug 13, 20252,615.002,667.002,605.002,611.002,611.00-1.66%46,800
Aug 12, 20252,626.002,949.002,566.002,655.002,655.001.10%347,600
Aug 8, 20252,666.002,666.002,612.002,626.002,626.00-0.68%41,400
Aug 7, 20252,642.002,649.002,572.002,644.002,644.00-0.68%87,500
Aug 6, 20252,607.002,672.002,607.002,662.002,662.001.53%26,700
Aug 5, 20252,585.002,625.002,566.002,622.002,622.001.63%26,200
Aug 4, 20252,476.002,594.002,456.002,580.002,580.00-0.39%31,500
Aug 1, 20252,578.002,625.002,560.002,590.002,590.001.57%42,600
Jul 31, 20252,599.002,600.002,532.002,550.002,550.00-0.58%33,700
Jul 30, 20252,550.002,576.002,495.002,565.002,565.00-0.35%48,700
Jul 29, 20252,570.002,630.002,531.002,574.002,574.001.70%70,600
Jul 28, 20252,497.002,564.002,441.002,531.002,531.003.39%75,000
Jul 25, 20252,448.002,450.002,426.002,448.002,448.000.66%19,900
Jul 24, 20252,437.002,463.002,415.002,432.002,432.00-0.04%29,600
Jul 23, 20252,409.002,437.002,391.002,433.002,433.001.29%40,400
Jul 22, 20252,420.002,454.002,380.002,402.002,402.00-0.74%45,400
Jul 18, 20252,469.002,474.002,420.002,420.002,420.00-1.91%37,500
Jul 17, 20252,511.002,538.002,466.002,467.002,467.00-1.40%42,000
Jul 16, 20252,506.002,534.002,490.002,502.002,502.00-0.32%34,600
Jul 15, 20252,640.002,647.002,510.002,510.002,510.00-3.72%42,300
Jul 14, 20252,500.002,616.002,500.002,607.002,607.003.91%44,600
Jul 11, 20252,551.002,554.002,491.002,509.002,509.00-1.65%53,200
Jul 10, 20252,593.002,607.002,551.002,551.002,551.00-1.70%25,300
Jul 9, 20252,630.002,660.002,550.002,595.002,595.000.27%62,100
Jul 8, 20252,481.002,595.002,479.002,588.002,588.004.31%68,300