RIDE ON EXPRESS HOLDINGS Co., Ltd. (TYO:6082)
Japan · Delayed Price · Currency is JPY 982.00
+2.00 (0.20%)
Oct 15, 2026, 3:30 PM JST
RIDE ON EXPRESS HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 980.00 | 987.00 | 979.00 | 982.00 | 982.00 | 0.20% | 17,600 |
| Oct 14, 2026 | 981.00 | 988.00 | 980.00 | 980.00 | 980.00 | -0.71% | 18,400 |
| Oct 13, 2026 | 986.00 | 989.00 | 981.00 | 987.00 | 987.00 | 0.10% | 22,800 |
| Oct 9, 2026 | 979.00 | 988.00 | 979.00 | 986.00 | 986.00 | 0.72% | 19,500 |
| Oct 8, 2026 | 982.00 | 982.00 | 978.00 | 979.00 | 979.00 | -0.91% | 26,700 |
| Oct 7, 2026 | 983.00 | 988.00 | 981.00 | 988.00 | 988.00 | - | 15,100 |
| Oct 6, 2026 | 985.00 | 991.00 | 985.00 | 988.00 | 988.00 | 0.10% | 13,800 |
| Oct 5, 2026 | 985.00 | 988.00 | 981.00 | 987.00 | 987.00 | 0.20% | 26,000 |
| Oct 2, 2026 | 991.00 | 991.00 | 985.00 | 985.00 | 985.00 | -0.61% | 24,300 |
| Oct 1, 2026 | 985.00 | 993.00 | 985.00 | 991.00 | 991.00 | 0.61% | 22,900 |
| Sep 30, 2026 | 981.00 | 985.00 | 978.00 | 985.00 | 985.00 | 0.41% | 19,000 |
| Sep 29, 2026 | 988.00 | 988.00 | 979.00 | 981.00 | 981.00 | -1.31% | 28,000 |
| Sep 28, 2026 | 991.00 | 994.00 | 987.00 | 994.00 | 994.00 | 0.30% | 21,800 |
| Sep 25, 2026 | 988.00 | 991.00 | 987.00 | 991.00 | 991.00 | 0.10% | 12,700 |
| Sep 24, 2026 | 1,000.00 | 1,001.00 | 988.00 | 990.00 | 990.00 | -0.60% | 24,900 |
| Sep 18, 2026 | 993.00 | 999.00 | 987.00 | 996.00 | 996.00 | 0.30% | 34,100 |
| Sep 17, 2026 | 987.00 | 993.00 | 987.00 | 993.00 | 993.00 | 0.30% | 20,500 |
| Sep 16, 2026 | 992.00 | 996.00 | 988.00 | 990.00 | 990.00 | -0.50% | 16,600 |
| Sep 15, 2026 | 990.00 | 995.00 | 988.00 | 995.00 | 995.00 | 0.10% | 13,200 |
| Sep 14, 2026 | 985.00 | 994.00 | 985.00 | 994.00 | 994.00 | 0.91% | 22,800 |
| Sep 11, 2026 | 990.00 | 991.00 | 982.00 | 985.00 | 985.00 | -0.61% | 40,000 |
| Sep 10, 2026 | 996.00 | 997.00 | 991.00 | 991.00 | 991.00 | -0.60% | 23,100 |
| Sep 9, 2026 | 1,002.00 | 1,006.00 | 994.00 | 997.00 | 997.00 | -1.09% | 37,200 |
| Sep 8, 2026 | 1,008.00 | 1,009.00 | 1,004.00 | 1,008.00 | 1,008.00 | -0.40% | 22,300 |
| Sep 7, 2026 | 1,026.00 | 1,026.00 | 1,011.00 | 1,012.00 | 1,012.00 | -0.49% | 20,600 |
| Sep 4, 2026 | 1,009.00 | 1,017.00 | 1,007.00 | 1,017.00 | 1,017.00 | 0.69% | 22,600 |
| Sep 3, 2026 | 1,012.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.20% | 9,400 |
| Sep 2, 2026 | 1,018.00 | 1,023.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.30% | 24,000 |
| Sep 1, 2026 | 1,012.00 | 1,023.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.10% | 18,300 |
| Aug 31, 2026 | 1,014.00 | 1,020.00 | 1,013.00 | 1,016.00 | 1,016.00 | 0.20% | 12,500 |
| Aug 28, 2026 | 1,015.00 | 1,024.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.39% | 30,600 |
| Aug 27, 2026 | 1,024.00 | 1,027.00 | 1,016.00 | 1,018.00 | 1,018.00 | -1.17% | 25,700 |
| Aug 26, 2026 | 1,025.00 | 1,030.00 | 1,022.00 | 1,030.00 | 1,030.00 | -0.10% | 15,900 |
| Aug 25, 2026 | 1,027.00 | 1,037.00 | 1,025.00 | 1,031.00 | 1,031.00 | -0.39% | 14,200 |
| Aug 24, 2026 | 1,020.00 | 1,040.00 | 1,016.00 | 1,035.00 | 1,035.00 | 1.17% | 43,100 |
| Aug 21, 2026 | 1,013.00 | 1,023.00 | 1,013.00 | 1,023.00 | 1,023.00 | 0.20% | 19,200 |
| Aug 20, 2026 | 1,021.00 | 1,023.00 | 1,013.00 | 1,021.00 | 1,021.00 | - | 26,900 |
| Aug 19, 2026 | 1,022.00 | 1,028.00 | 1,019.00 | 1,021.00 | 1,021.00 | -0.20% | 27,700 |
| Aug 18, 2026 | 1,035.00 | 1,037.00 | 1,023.00 | 1,023.00 | 1,023.00 | -1.73% | 37,200 |
| Aug 17, 2026 | 1,018.00 | 1,046.00 | 1,018.00 | 1,041.00 | 1,041.00 | 4.62% | 112,000 |
| Aug 14, 2026 | 998.00 | 998.00 | 995.00 | 995.00 | 995.00 | -0.40% | 8,200 |
| Aug 13, 2026 | 992.00 | 999.00 | 990.00 | 999.00 | 999.00 | 0.30% | 17,200 |
| Aug 12, 2026 | 997.00 | 998.00 | 990.00 | 996.00 | 996.00 | -0.10% | 21,000 |
| Aug 10, 2026 | 993.00 | 997.00 | 992.00 | 997.00 | 997.00 | 0.71% | 8,100 |
| Aug 7, 2026 | 992.00 | 994.00 | 990.00 | 990.00 | 990.00 | - | 10,100 |
| Aug 6, 2026 | 990.00 | 992.00 | 990.00 | 990.00 | 990.00 | - | 4,900 |
| Aug 5, 2026 | 990.00 | 992.00 | 990.00 | 990.00 | 990.00 | - | 6,600 |
| Aug 4, 2026 | 990.00 | 993.00 | 990.00 | 990.00 | 990.00 | - | 9,100 |
| Aug 3, 2026 | 992.00 | 994.00 | 990.00 | 990.00 | 990.00 | -0.20% | 8,900 |
| Jul 31, 2026 | 998.00 | 999.00 | 992.00 | 992.00 | 992.00 | -0.60% | 10,400 |