Skip to main content
logo
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,290.00
+67.00 (3.01%)
May 22, 2026, 3:30 PM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,248.002,313.002,248.002,280.00-2.56%6,000
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
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