RIDE ON EXPRESS HOLDINGS Co., Ltd. (TYO:6082)
Japan · Delayed Price · Currency is JPY 976.00
+4.00 (0.41%)
Jun 24, 2026, 3:30 PM JST
RIDE ON EXPRESS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 970.00 | 975.00 | 970.00 | 972.00 | 972.00 | 0.21% | 8,300 |
| Jun 22, 2026 | 971.00 | 976.00 | 968.00 | 970.00 | 970.00 | -0.61% | 10,000 |
| Jun 19, 2026 | 977.00 | 977.00 | 969.00 | 976.00 | 976.00 | 0.41% | 14,900 |
| Jun 18, 2026 | 975.00 | 978.00 | 971.00 | 972.00 | 972.00 | -0.72% | 10,300 |
| Jun 17, 2026 | 974.00 | 979.00 | 970.00 | 979.00 | 979.00 | 0.62% | 11,600 |
| Jun 16, 2026 | 968.00 | 973.00 | 964.00 | 973.00 | 973.00 | 0.31% | 13,000 |
| Jun 15, 2026 | 969.00 | 975.00 | 966.00 | 970.00 | 970.00 | 0.52% | 17,900 |
| Jun 12, 2026 | 970.00 | 970.00 | 964.00 | 965.00 | 965.00 | - | 14,900 |
| Jun 11, 2026 | 966.00 | 968.00 | 964.00 | 965.00 | 965.00 | -0.41% | 15,900 |
| Jun 10, 2026 | 966.00 | 973.00 | 966.00 | 969.00 | 969.00 | 0.10% | 10,100 |
| Jun 9, 2026 | 970.00 | 970.00 | 967.00 | 968.00 | 968.00 | 0.10% | 8,900 |
| Jun 8, 2026 | 974.00 | 975.00 | 967.00 | 967.00 | 967.00 | -0.72% | 17,400 |
| Jun 5, 2026 | 966.00 | 974.00 | 963.00 | 974.00 | 974.00 | 0.83% | 13,100 |
| Jun 4, 2026 | 967.00 | 967.00 | 962.00 | 966.00 | 966.00 | -0.10% | 18,400 |
| Jun 3, 2026 | 970.00 | 973.00 | 967.00 | 967.00 | 967.00 | -0.31% | 14,900 |
| Jun 2, 2026 | 977.00 | 977.00 | 970.00 | 970.00 | 970.00 | -0.21% | 14,700 |
| Jun 1, 2026 | 978.00 | 978.00 | 972.00 | 972.00 | 972.00 | -0.51% | 30,100 |
| May 29, 2026 | 977.00 | 979.00 | 976.00 | 977.00 | 977.00 | - | 7,300 |
| May 28, 2026 | 978.00 | 981.00 | 977.00 | 977.00 | 977.00 | -0.10% | 14,200 |
| May 27, 2026 | 981.00 | 981.00 | 978.00 | 978.00 | 978.00 | -0.10% | 10,700 |
| May 26, 2026 | 978.00 | 980.00 | 978.00 | 979.00 | 979.00 | - | 7,900 |
| May 25, 2026 | 980.00 | 982.00 | 979.00 | 979.00 | 979.00 | -0.31% | 15,700 |
| May 22, 2026 | 980.00 | 982.00 | 980.00 | 982.00 | 982.00 | 0.20% | 7,400 |
| May 21, 2026 | 980.00 | 981.00 | 980.00 | 980.00 | 980.00 | - | 8,400 |
| May 20, 2026 | 981.00 | 982.00 | 980.00 | 980.00 | 980.00 | -0.10% | 11,200 |
| May 19, 2026 | 981.00 | 985.00 | 980.00 | 981.00 | 981.00 | 0.10% | 6,900 |
| May 18, 2026 | 984.00 | 985.00 | 980.00 | 980.00 | 980.00 | -0.41% | 9,600 |
| May 15, 2026 | 982.00 | 984.00 | 980.00 | 984.00 | 984.00 | 0.31% | 10,500 |
| May 14, 2026 | 982.00 | 983.00 | 981.00 | 981.00 | 981.00 | -0.10% | 7,400 |
| May 13, 2026 | 983.00 | 984.00 | 982.00 | 982.00 | 982.00 | - | 10,600 |
| May 12, 2026 | 982.00 | 985.00 | 982.00 | 982.00 | 982.00 | - | 7,000 |
| May 11, 2026 | 985.00 | 986.00 | 982.00 | 982.00 | 982.00 | -0.30% | 15,200 |
| May 8, 2026 | 987.00 | 988.00 | 985.00 | 985.00 | 985.00 | -0.20% | 9,600 |
| May 7, 2026 | 986.00 | 987.00 | 985.00 | 987.00 | 987.00 | 0.20% | 7,800 |
| May 1, 2026 | 986.00 | 988.00 | 985.00 | 985.00 | 985.00 | -0.10% | 8,600 |
| Apr 30, 2026 | 988.00 | 988.00 | 985.00 | 986.00 | 986.00 | -0.30% | 10,600 |
| Apr 28, 2026 | 986.00 | 989.00 | 986.00 | 989.00 | 989.00 | 0.20% | 16,700 |
| Apr 27, 2026 | 988.00 | 989.00 | 987.00 | 987.00 | 987.00 | -0.10% | 10,900 |
| Apr 24, 2026 | 989.00 | 991.00 | 988.00 | 988.00 | 988.00 | -0.10% | 7,600 |
| Apr 23, 2026 | 990.00 | 992.00 | 989.00 | 989.00 | 989.00 | -0.10% | 20,500 |
| Apr 22, 2026 | 990.00 | 993.00 | 990.00 | 990.00 | 990.00 | - | 11,100 |
| Apr 21, 2026 | 993.00 | 993.00 | 990.00 | 990.00 | 990.00 | -0.20% | 11,900 |
| Apr 20, 2026 | 992.00 | 993.00 | 991.00 | 992.00 | 992.00 | 0.10% | 8,700 |
| Apr 17, 2026 | 992.00 | 993.00 | 991.00 | 991.00 | 991.00 | -0.30% | 12,900 |
| Apr 16, 2026 | 993.00 | 994.00 | 992.00 | 994.00 | 994.00 | 0.10% | 8,700 |
| Apr 15, 2026 | 993.00 | 994.00 | 991.00 | 993.00 | 993.00 | -0.10% | 11,500 |
| Apr 14, 2026 | 992.00 | 994.00 | 991.00 | 994.00 | 994.00 | 0.20% | 12,400 |
| Apr 13, 2026 | 994.00 | 994.00 | 992.00 | 992.00 | 992.00 | -0.20% | 13,300 |
| Apr 10, 2026 | 997.00 | 997.00 | 993.00 | 994.00 | 994.00 | -0.10% | 18,300 |
| Apr 9, 2026 | 998.00 | 998.00 | 995.00 | 995.00 | 995.00 | -0.10% | 11,500 |