Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,831.00
+8.00 (0.28%)
Jun 18, 2026, 3:30 PM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20263,060.003,070.002,814.002,823.002,823.00-8.20%125,500
Jun 16, 20263,215.003,310.003,075.003,075.003,075.00-9.02%130,500
Jun 15, 20263,785.003,785.003,300.003,380.003,380.009.56%454,100
Jun 12, 20263,240.003,340.003,000.003,085.003,085.00-0.96%90,900
Jun 11, 20263,000.003,220.002,982.003,115.003,115.003.15%92,700
Jun 10, 20263,235.003,235.002,989.003,020.003,020.00-8.48%168,300
Jun 9, 20263,100.003,430.003,015.003,300.003,300.008.91%146,500
Jun 8, 20263,025.003,210.002,911.003,030.003,030.00-9.55%277,600
Jun 5, 20263,195.003,585.003,130.003,350.003,350.000.45%349,800
Jun 4, 20263,455.004,090.003,240.003,335.003,335.00-1.62%1,249,900
Jun 3, 20263,455.003,455.003,140.003,390.003,390.0014.88%1,091,500
Jun 2, 20262,459.002,951.002,362.002,951.002,951.0020.40%56,200
Jun 1, 20262,530.002,530.002,420.002,451.002,451.00-3.47%29,700
May 29, 20262,362.002,595.002,360.002,539.002,539.009.82%70,100
May 28, 20262,317.002,391.002,312.002,312.002,312.00-1.37%12,300
May 27, 20262,391.002,430.002,326.002,344.002,344.00-1.84%22,600
May 26, 20262,544.002,544.002,365.002,388.002,388.00-4.86%45,000
May 25, 20262,398.002,510.002,350.002,510.002,510.009.61%75,000
May 22, 20262,248.002,320.002,248.002,290.002,290.003.01%14,200
May 21, 20262,223.002,266.002,191.002,223.002,223.001.83%10,300
May 20, 20262,301.002,301.002,112.002,183.002,183.00-6.15%24,900
May 19, 20262,300.002,365.002,280.002,326.002,326.002.02%16,500
May 18, 20262,287.002,287.002,204.002,280.002,280.003.64%8,300
May 15, 20262,300.002,355.002,185.002,200.002,200.00-0.36%17,800
May 14, 20262,252.002,264.002,185.002,208.002,208.00-1.03%8,900
May 13, 20262,206.002,254.002,206.002,231.002,231.001.09%3,700
May 12, 20262,230.002,250.002,185.002,207.002,207.00-3.20%12,600
May 11, 20262,315.002,335.002,280.002,280.002,280.00-1.47%10,100
May 8, 20262,263.002,318.002,230.002,314.002,314.002.25%5,600
May 7, 20262,212.002,380.002,212.002,263.002,263.003.76%23,700
May 1, 20262,203.002,267.002,157.002,181.002,181.00-1.71%13,500
Apr 30, 20262,244.002,244.002,219.002,219.002,219.00-3.27%2,900
Apr 28, 20262,250.002,300.002,233.002,294.002,294.001.59%12,000
Apr 27, 20262,230.002,299.002,206.002,258.002,258.001.26%12,500
Apr 24, 20262,260.002,321.002,230.002,230.002,230.00-1.98%14,600
Apr 23, 20262,330.002,385.002,257.002,275.002,275.00-3.36%17,900
Apr 22, 20262,246.002,380.002,244.002,354.002,354.004.53%32,800
Apr 21, 20262,291.002,291.002,252.002,252.002,252.00-1.18%8,700
Apr 20, 20262,235.002,279.002,219.002,279.002,279.001.97%24,700
Apr 17, 20262,190.002,243.002,189.002,235.002,235.002.62%17,200
Apr 16, 20262,122.002,212.002,119.002,178.002,178.003.91%24,900
Apr 15, 20262,096.002,159.002,096.002,096.002,096.001.26%14,400
Apr 14, 20262,056.002,099.002,056.002,070.002,070.001.32%8,500
Apr 13, 20262,043.002,043.002,015.002,043.002,043.00-5,700
Apr 10, 20262,052.002,061.002,018.002,043.002,043.00-0.87%6,700
Apr 9, 20262,137.002,137.002,061.002,061.002,061.00-2.23%7,700
Apr 8, 20262,100.002,126.002,078.002,108.002,108.001.59%11,800
Apr 7, 20262,061.002,098.002,061.002,075.002,075.000.68%4,500
Apr 6, 20262,094.002,106.002,058.002,061.002,061.00-1.58%13,700
Apr 3, 20262,058.002,137.002,058.002,094.002,094.001.75%10,500