Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
3,185.00
+65.00 (2.08%)
Sep 24, 2026, 12:50 PM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,070.003,185.003,005.003,120.003,120.008.71%199,700
Sep 17, 20262,777.002,925.002,777.002,870.002,870.003.35%64,100
Sep 16, 20262,861.002,920.002,755.002,777.002,777.00-2.77%53,600
Sep 15, 20262,999.003,000.002,755.002,856.002,856.00-5.74%186,200
Sep 14, 20262,750.003,100.002,711.003,030.003,030.005.24%328,600
Sep 11, 20262,866.002,949.002,804.002,879.002,879.00-0.48%145,100
Sep 10, 20262,805.002,926.002,750.002,893.002,893.002.23%61,700
Sep 9, 20262,837.002,874.002,804.002,830.002,830.00-0.14%37,700
Sep 8, 20262,900.002,963.002,834.002,834.002,834.00-2.54%52,400
Sep 7, 20263,070.003,105.002,900.002,908.002,908.00-5.28%191,500
Sep 4, 20262,898.003,070.002,859.003,070.003,070.007.38%61,900
Sep 3, 20262,940.002,944.002,838.002,859.002,859.00-1.14%30,500
Sep 2, 20262,866.002,906.002,795.002,892.002,892.00-1.60%50,900
Sep 1, 20263,050.003,050.002,850.002,939.002,939.00-3.64%60,100
Aug 31, 20263,130.003,140.003,010.003,050.003,050.00-0.33%50,200
Aug 28, 20262,998.003,150.002,951.003,060.003,060.003.03%75,900
Aug 27, 20262,880.002,998.002,851.002,970.002,970.002.95%42,000
Aug 26, 20262,770.002,924.002,770.002,885.002,885.004.60%58,600
Aug 25, 20262,694.002,760.002,658.002,758.002,758.002.00%25,000
Aug 24, 20262,828.002,875.002,704.002,704.002,704.00-3.64%44,000
Aug 21, 20262,850.002,869.002,772.002,806.002,806.000.07%27,300
Aug 20, 20262,689.002,828.002,659.002,804.002,804.005.69%32,500
Aug 19, 20262,695.002,713.002,626.002,653.002,653.00-2.32%24,000
Aug 18, 20262,677.002,744.002,660.002,716.002,716.002.34%31,800
Aug 17, 20262,652.002,685.002,616.002,654.002,654.001.84%20,400
Aug 14, 20262,549.002,640.002,549.002,606.002,606.002.24%22,500
Aug 13, 20262,551.002,597.002,540.002,549.002,549.00-0.31%11,700
Aug 12, 20262,575.002,595.002,557.002,557.002,557.00-1.62%9,100
Aug 10, 20262,516.002,620.002,516.002,599.002,599.003.30%16,200
Aug 7, 20262,557.002,557.002,491.002,516.002,516.00-1.33%8,100
Aug 6, 20262,580.002,580.002,524.002,550.002,550.00-1.32%11,700
Aug 5, 20262,514.002,593.002,514.002,584.002,584.004.40%16,600
Aug 4, 20262,390.002,514.002,390.002,475.002,475.002.36%14,200
Aug 3, 20262,355.002,423.002,300.002,418.002,418.002.68%13,300
Jul 31, 20262,361.002,408.002,330.002,355.002,355.003.33%15,100
Jul 30, 20262,230.002,290.002,210.002,279.002,279.002.20%35,700
Jul 29, 20262,389.002,389.002,182.002,230.002,230.00-6.66%57,400
Jul 28, 20262,514.002,514.002,388.002,389.002,389.00-5.01%31,100
Jul 27, 20262,509.002,574.002,502.002,515.002,515.000.24%8,900
Jul 24, 20262,530.002,551.002,472.002,509.002,509.00-0.91%35,300
Jul 23, 20262,585.002,592.002,530.002,532.002,532.00-2.05%20,700
Jul 22, 20262,615.002,647.002,584.002,585.002,585.000.51%14,600
Jul 21, 20262,588.002,607.002,550.002,572.002,572.00-0.62%16,000
Jul 17, 20262,655.002,702.002,512.002,588.002,588.00-2.41%52,600
Jul 16, 20262,731.002,758.002,652.002,652.002,652.00-3.11%20,500
Jul 15, 20262,664.002,737.002,630.002,737.002,737.00-0.36%35,800
Jul 14, 20262,662.002,747.002,639.002,747.002,747.005.01%22,800
Jul 13, 20262,804.002,804.002,604.002,616.002,616.00-6.70%56,100
Jul 10, 20262,741.002,870.002,741.002,804.002,804.002.30%26,500
Jul 9, 20262,700.002,759.002,698.002,741.002,741.001.14%13,300