Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,240.00
-117.00 (-4.96%)
Nov 18, 2025, 1:34 PM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20252,347.002,347.002,261.002,273.00--3.56%15,500
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
Sep 24, 20252,830.002,842.002,780.002,807.002,807.00-0.46%51,700
Sep 22, 20252,834.002,885.002,807.002,820.002,820.000.04%82,800
Sep 19, 20252,801.002,833.002,740.002,819.002,819.000.50%96,700
Sep 18, 20252,911.002,938.002,796.002,805.002,805.00-4.56%147,000
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