Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,599.00
+83.00 (3.30%)
Aug 10, 2026, 3:30 PM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,740.002,779.002,700.002,710.002,710.00-1.81%32,600
Jul 7, 20262,918.002,930.002,753.002,760.002,760.00-4.10%43,700
Jul 6, 20262,812.002,924.002,776.002,878.002,878.002.79%52,900
Jul 3, 20262,621.002,825.002,580.002,800.002,800.0011.07%96,200
Jul 2, 20262,497.002,580.002,497.002,521.002,521.000.40%32,900
Jul 1, 20262,580.002,588.002,477.002,511.002,511.00-3.09%38,000
Jun 30, 20262,569.002,591.002,461.002,591.002,591.002.21%43,000
Jun 29, 20262,500.002,616.002,497.002,535.002,535.002.09%52,100
Jun 26, 20262,613.002,613.002,455.002,483.002,483.00-6.65%57,100
Jun 25, 20262,700.002,725.002,643.002,660.002,660.000.72%26,800
Jun 24, 20262,685.002,740.002,618.002,641.002,641.00-3.44%36,300
Jun 23, 20262,896.002,896.002,728.002,735.002,735.00-4.04%34,600
Jun 22, 20262,690.002,859.002,690.002,850.002,850.004.86%55,700
Jun 19, 20262,825.002,825.002,686.002,718.002,718.00-3.99%87,300
Jun 18, 20262,850.002,919.002,815.002,831.002,831.000.28%77,600
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