RIGHT ON Co., Ltd. (TYO:7445)
Japan · Delayed Price · Currency is JPY 302.00
-3.00 (-0.98%)
Jan 23, 2026, 3:30 PM JST
RIGHT ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 300.00 | 307.00 | 300.00 | 305.00 | 305.00 | 2.01% | 93,600 |
| Jan 21, 2026 | 300.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.33% | 116,900 |
| Jan 20, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.99% | 93,300 |
| Jan 19, 2026 | 302.00 | 303.00 | 301.00 | 303.00 | 303.00 | - | 45,200 |
| Jan 16, 2026 | 303.00 | 304.00 | 301.00 | 303.00 | 303.00 | - | 29,800 |
| Jan 15, 2026 | 303.00 | 305.00 | 302.00 | 303.00 | 303.00 | 1.00% | 36,900 |
| Jan 14, 2026 | 303.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.99% | 51,900 |
| Jan 13, 2026 | 307.00 | 309.00 | 301.00 | 303.00 | 303.00 | -1.30% | 86,200 |
| Jan 9, 2026 | 300.00 | 313.00 | 300.00 | 307.00 | 307.00 | 1.99% | 140,900 |
| Jan 8, 2026 | 300.00 | 304.00 | 299.00 | 301.00 | 301.00 | 0.33% | 87,100 |
| Jan 7, 2026 | 299.00 | 302.00 | 299.00 | 300.00 | 300.00 | 0.33% | 47,900 |
| Jan 6, 2026 | 298.00 | 301.00 | 297.00 | 299.00 | 299.00 | 0.34% | 58,100 |
| Jan 5, 2026 | 301.00 | 301.00 | 296.00 | 298.00 | 298.00 | -1.00% | 84,700 |
| Dec 30, 2025 | 302.00 | 307.00 | 301.00 | 301.00 | 301.00 | -0.66% | 61,400 |
| Dec 29, 2025 | 300.00 | 305.00 | 300.00 | 303.00 | 303.00 | 1.00% | 95,000 |
| Dec 26, 2025 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.33% | 73,800 |
| Dec 25, 2025 | 297.00 | 299.00 | 296.00 | 299.00 | 299.00 | 0.67% | 80,100 |
| Dec 24, 2025 | 301.00 | 302.00 | 295.00 | 297.00 | 297.00 | -1.98% | 68,200 |
| Dec 23, 2025 | 302.00 | 305.00 | 300.00 | 303.00 | 303.00 | 0.66% | 75,200 |
| Dec 22, 2025 | 304.00 | 307.00 | 301.00 | 301.00 | 301.00 | -0.33% | 126,300 |
| Dec 19, 2025 | 296.00 | 304.00 | 296.00 | 302.00 | 302.00 | 2.03% | 200,600 |
| Dec 18, 2025 | 292.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1.37% | 91,400 |
| Dec 17, 2025 | 293.00 | 294.00 | 291.00 | 292.00 | 292.00 | -0.34% | 36,200 |
| Dec 16, 2025 | 293.00 | 295.00 | 293.00 | 293.00 | 293.00 | -0.68% | 36,600 |
| Dec 15, 2025 | 287.00 | 296.00 | 287.00 | 295.00 | 295.00 | 2.79% | 120,700 |
| Dec 12, 2025 | 288.00 | 290.00 | 287.00 | 287.00 | 287.00 | 0.35% | 35,400 |
| Dec 11, 2025 | 289.00 | 291.00 | 286.00 | 286.00 | 286.00 | -1.38% | 62,000 |
| Dec 10, 2025 | 289.00 | 293.00 | 289.00 | 290.00 | 290.00 | 0.35% | 57,400 |
| Dec 9, 2025 | 291.00 | 292.00 | 288.00 | 289.00 | 289.00 | -1.03% | 57,100 |
| Dec 8, 2025 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 1.39% | 78,700 |
| Dec 5, 2025 | 289.00 | 291.00 | 288.00 | 288.00 | 288.00 | -0.35% | 31,800 |
| Dec 4, 2025 | 288.00 | 292.00 | 288.00 | 289.00 | 289.00 | - | 54,500 |
| Dec 3, 2025 | 289.00 | 290.00 | 288.00 | 289.00 | 289.00 | - | 30,500 |
| Dec 2, 2025 | 290.00 | 291.00 | 288.00 | 289.00 | 289.00 | -1.03% | 47,000 |
| Dec 1, 2025 | 295.00 | 295.00 | 290.00 | 292.00 | 292.00 | -0.68% | 80,800 |
| Nov 28, 2025 | 295.00 | 298.00 | 293.00 | 294.00 | 294.00 | 0.68% | 76,300 |
| Nov 27, 2025 | 293.00 | 296.00 | 292.00 | 292.00 | 292.00 | -0.34% | 62,900 |
| Nov 26, 2025 | 292.00 | 295.00 | 292.00 | 293.00 | 293.00 | -0.34% | 51,200 |
| Nov 25, 2025 | 290.00 | 294.00 | 287.00 | 294.00 | 294.00 | 1.03% | 112,500 |
| Nov 21, 2025 | 283.00 | 295.00 | 282.00 | 291.00 | 291.00 | 3.56% | 224,300 |
| Nov 20, 2025 | 278.00 | 283.00 | 278.00 | 281.00 | 281.00 | 0.36% | 170,900 |
| Nov 19, 2025 | 281.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 104,300 |
| Nov 18, 2025 | 289.00 | 289.00 | 281.00 | 282.00 | 282.00 | -1.40% | 141,300 |
| Nov 17, 2025 | 299.00 | 329.00 | 285.00 | 286.00 | 286.00 | 10.00% | 1,499,200 |
| Nov 14, 2025 | 259.00 | 263.00 | 258.00 | 260.00 | 260.00 | 0.39% | 14,900 |
| Nov 13, 2025 | 257.00 | 263.00 | 257.00 | 259.00 | 259.00 | - | 48,900 |
| Nov 12, 2025 | 259.00 | 259.00 | 257.00 | 259.00 | 259.00 | 0.39% | 17,000 |
| Nov 11, 2025 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 1.57% | 31,900 |
| Nov 10, 2025 | 251.00 | 254.00 | 251.00 | 254.00 | 254.00 | 1.20% | 17,500 |
| Nov 7, 2025 | 250.00 | 253.00 | 250.00 | 251.00 | 251.00 | -0.40% | 32,800 |