Skip to main content
logo
Rhythm Co.,Ltd. (TYO:7769)
Japan flag Japan · Delayed Price · Currency is JPY
3,595.00
+95.00 (2.71%)
Apr 1, 2026, 3:30 PM JST

Rhythm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,555.003,605.003,540.003,595.003,595.002.71%32,300
Mar 31, 20263,485.003,555.003,460.003,500.003,500.000.43%55,900
Mar 30, 20263,405.003,515.003,400.003,485.003,485.00-7.44%137,000
Mar 27, 20263,765.003,795.003,730.003,765.003,613.25-0.40%109,500
Mar 26, 20263,805.003,805.003,775.003,780.003,627.65-0.40%65,800
Mar 25, 20263,835.003,845.003,775.003,795.003,642.04-0.52%64,600
Mar 24, 20263,885.003,890.003,805.003,815.003,661.230.66%42,400
Mar 23, 20263,830.003,830.003,755.003,790.003,637.24-2.19%74,500
Mar 19, 20263,930.003,935.003,860.003,875.003,718.82-2.52%78,100
Mar 18, 20263,950.003,975.003,915.003,975.003,814.791.66%23,200
Mar 17, 20263,950.003,955.003,910.003,910.003,752.41-0.26%27,200
Mar 16, 20263,965.003,965.003,905.003,920.003,762.00-1.13%48,100
Mar 13, 20263,980.003,995.003,955.003,965.003,805.19-0.50%40,300
Mar 12, 20264,050.004,050.003,960.003,985.003,824.38-1.60%39,700
Mar 11, 20264,055.004,065.004,035.004,050.003,886.760.87%19,300
Mar 10, 20264,015.004,020.003,970.004,015.003,853.171.77%36,100
Mar 9, 20263,995.003,995.003,900.003,945.003,786.00-3.43%126,700
Mar 6, 20264,085.004,100.004,050.004,085.003,920.35-0.37%34,300
Mar 5, 20264,130.004,165.004,085.004,100.003,934.752.12%50,900
Mar 4, 20264,065.004,110.003,990.004,015.003,853.17-2.55%113,600
Mar 3, 20264,240.004,240.004,115.004,120.003,953.94-2.60%70,500
Mar 2, 20264,300.004,305.004,195.004,230.004,059.51-3.09%129,800
Feb 27, 20264,300.004,365.004,290.004,365.004,189.071.87%88,200
Feb 26, 20264,290.004,300.004,265.004,285.004,112.290.12%44,300
Feb 25, 20264,230.004,285.004,230.004,280.004,107.491.18%41,600
Feb 24, 20264,120.004,230.004,100.004,230.004,059.513.42%84,400
Feb 20, 20264,060.004,090.004,030.004,090.003,925.150.12%30,300
Feb 19, 20264,100.004,100.004,075.004,085.003,920.35-0.37%18,600
Feb 18, 20264,120.004,120.004,075.004,100.003,934.75-0.49%31,000
Feb 17, 20264,165.004,185.004,095.004,120.003,953.94-0.96%34,400
Feb 16, 20264,100.004,160.004,080.004,160.003,992.332.72%94,200
Feb 13, 20264,090.004,090.004,035.004,050.003,886.76-0.74%29,400
Feb 12, 20264,080.004,095.004,070.004,080.003,915.550.49%25,700
Feb 10, 20264,045.004,085.004,045.004,060.003,896.360.37%20,500
Feb 9, 20264,025.004,050.004,020.004,045.003,881.961.25%29,300
Feb 6, 20264,025.004,025.003,985.003,995.003,833.98-0.99%40,200
Feb 5, 20264,040.004,050.004,025.004,035.003,872.370.25%22,400
Feb 4, 20264,020.004,045.004,015.004,025.003,862.77-14,200
Feb 3, 20264,045.004,070.004,020.004,025.003,862.77-0.49%26,000
Feb 2, 20264,060.004,090.004,020.004,045.003,881.96-0.37%28,300
Jan 30, 20264,020.004,060.004,020.004,060.003,896.361.12%21,900
Jan 29, 20264,005.004,015.003,995.004,015.003,853.170.25%27,600
Jan 28, 20264,070.004,070.004,000.004,005.003,843.58-1.48%22,100
Jan 27, 20264,040.004,095.004,025.004,065.003,901.160.62%29,300
Jan 26, 20264,085.004,085.004,040.004,040.003,877.17-1.58%26,300
Jan 23, 20264,105.004,115.004,085.004,105.003,939.55-21,200
Jan 22, 20264,045.004,115.004,040.004,105.003,939.551.99%32,200
Jan 21, 20264,010.004,045.003,980.004,025.003,862.77-0.49%36,300
Jan 20, 20264,115.004,115.004,025.004,045.003,881.96-2.29%60,100
Jan 19, 20264,135.004,145.004,115.004,140.003,973.140.49%27,300