Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
3,220.00
+95.00 (3.04%)
Nov 5, 2026, 10:12 AM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20263,195.003,280.003,135.003,220.003,220.003.04%16,100
Nov 4, 20263,130.003,155.002,985.003,125.003,125.00-0.16%63,700
Nov 2, 20263,180.003,230.003,120.003,130.003,130.00-3.69%30,700
Oct 30, 20263,265.003,375.003,200.003,250.003,250.00-0.76%37,700
Oct 29, 20263,425.003,425.003,240.003,275.003,275.00-3.96%26,000
Oct 28, 20263,375.003,525.003,335.003,410.003,410.001.04%70,300
Oct 27, 20263,295.003,440.003,295.003,375.003,375.008.52%62,700
Oct 26, 20263,130.003,150.003,015.003,110.003,110.00-0.48%24,400
Oct 23, 20263,240.003,245.003,080.003,125.003,125.00-5.59%69,200
Oct 22, 20263,395.003,445.003,285.003,310.003,310.00-1.05%43,100
Oct 21, 20263,220.003,440.003,220.003,345.003,345.004.69%35,400
Oct 20, 20263,285.003,320.003,180.003,195.003,195.00-1.99%31,100
Oct 19, 20263,185.003,290.003,130.003,260.003,260.00-1.36%41,800
Oct 16, 20263,045.003,390.003,045.003,305.003,305.008.36%79,700
Oct 15, 20263,150.003,160.003,035.003,050.003,050.00-5.28%74,000
Oct 14, 20263,170.003,255.003,070.003,220.003,220.001.26%38,900
Oct 13, 20263,330.003,400.003,115.003,180.003,180.00-4.50%61,200
Oct 9, 20263,215.003,330.003,150.003,330.003,330.003.26%33,500
Oct 8, 20263,090.003,270.003,070.003,225.003,225.003.04%53,400
Oct 7, 20263,155.003,185.003,085.003,130.003,130.00-1.57%30,800
Oct 6, 20263,285.003,390.003,165.003,180.003,180.00-2.15%69,800
Oct 5, 20263,170.003,305.003,130.003,250.003,250.002.52%75,600
Oct 2, 20263,015.003,200.003,010.003,170.003,170.005.14%39,300
Oct 1, 20263,070.003,100.002,982.003,015.003,015.00-1.79%26,200
Sep 30, 20263,005.003,095.002,926.003,070.003,070.001.49%67,900
Sep 29, 20263,055.003,160.003,005.003,025.003,025.00-1.14%41,500
Sep 28, 20263,185.003,185.003,060.003,060.003,060.00-3.92%32,300
Sep 25, 20263,165.003,240.003,090.003,185.003,185.00-65,700
Sep 24, 20263,120.003,240.003,110.003,185.003,185.002.08%77,300
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