Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,235.00
+57.00 (2.62%)
Apr 17, 2026, 3:30 PM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 20262,078.002,120.002,040.002,058.002,058.00-1.63%28,800
Apr 1, 20262,118.002,123.002,083.002,092.002,092.003.05%7,500
Mar 31, 20262,048.002,101.002,030.002,030.002,030.000.64%10,200
Mar 30, 20262,002.002,038.002,002.002,017.002,017.00-2.70%4,700
Mar 27, 20262,042.002,089.002,030.002,073.002,073.001.07%5,600
Mar 26, 20262,122.002,123.002,051.002,051.002,051.00-2.70%6,600
Mar 25, 20262,076.002,141.002,076.002,108.002,108.001.54%14,200
Mar 24, 20262,106.002,106.002,032.002,076.002,076.003.49%12,100
Mar 23, 20262,063.002,101.002,000.002,006.002,006.00-2.76%14,500
Mar 19, 20262,102.002,110.002,060.002,063.002,063.00-2.96%14,600
Mar 18, 20262,127.002,159.002,122.002,126.002,126.000.62%9,100
Mar 17, 20262,266.002,266.002,113.002,113.002,113.00-5.08%15,800
Mar 16, 20262,223.002,270.002,181.002,226.002,226.00-2.07%23,900
Mar 13, 20262,325.002,350.002,266.002,273.002,273.004.51%64,700
Mar 12, 20262,264.002,266.002,115.002,175.002,175.00-2.12%36,300
Mar 11, 20262,160.002,233.002,160.002,222.002,222.003.16%18,400
Mar 10, 20262,264.002,264.002,150.002,154.002,154.006.95%36,100
Mar 9, 20262,077.002,077.001,975.002,014.002,014.00-5.18%30,900
Mar 6, 20262,027.002,150.002,021.002,124.002,124.002.86%12,700
Mar 5, 20262,052.002,123.002,052.002,065.002,065.003.15%22,100
Mar 4, 20262,102.002,120.001,952.002,002.002,002.00-8.79%40,700
Mar 3, 20262,276.002,320.002,195.002,195.002,195.00-3.52%15,900
Mar 2, 20262,300.002,351.002,275.002,275.002,275.00-4.01%15,500
Feb 27, 20262,226.002,420.002,226.002,370.002,370.006.47%56,700
Feb 26, 20262,075.002,226.002,075.002,226.002,226.008.11%23,400
Feb 25, 20262,054.002,104.002,054.002,059.002,059.00-1.48%10,100
Feb 24, 20262,131.002,154.002,071.002,090.002,090.00-1.46%15,100
Feb 20, 20262,185.002,188.002,120.002,121.002,121.00-2.93%8,200
Feb 19, 20262,220.002,230.002,178.002,185.002,185.00-0.68%23,500
Feb 18, 20262,138.002,268.002,121.002,200.002,200.002.90%28,500
Feb 17, 20262,215.002,222.002,136.002,138.002,138.00-2.77%19,000
Feb 16, 20262,171.002,241.002,155.002,199.002,199.001.95%17,300
Feb 13, 20262,182.002,199.002,134.002,157.002,157.00-1.06%12,500
Feb 12, 20262,149.002,231.002,132.002,180.002,180.002.30%20,500
Feb 10, 20262,064.002,140.002,064.002,131.002,131.003.25%8,200
Feb 9, 20262,116.002,132.002,056.002,064.002,064.00-1.48%13,300
Feb 6, 20262,099.002,114.002,065.002,095.002,095.00-0.24%6,300
Feb 5, 20262,110.002,126.002,099.002,100.002,100.00-1.50%3,700
Feb 4, 20262,168.002,222.002,100.002,132.002,132.00-1.57%15,500
Feb 3, 20262,076.002,181.002,076.002,166.002,166.004.34%9,900