Skip to main content
logo
Rhythm Co.,Ltd. (TYO:7769)
Japan flag Japan · Delayed Price · Currency is JPY
4,105.00
+5.00 (0.12%)
Jan 23, 2026, 3:30 PM JST

Rhythm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,105.004,115.004,085.004,105.004,105.00-21,200
Jan 22, 20264,045.004,115.004,040.004,105.004,105.001.99%32,200
Jan 21, 20264,010.004,045.003,980.004,025.004,025.00-0.49%36,300
Jan 20, 20264,115.004,115.004,025.004,045.004,045.00-2.29%60,100
Jan 19, 20264,135.004,145.004,115.004,140.004,140.000.49%27,300
Jan 16, 20264,075.004,125.004,065.004,120.004,120.001.23%28,800
Jan 15, 20263,990.004,075.003,990.004,070.004,070.002.01%36,000
Jan 14, 20264,025.004,035.003,980.003,990.003,990.00-0.87%54,400
Jan 13, 20264,080.004,080.004,025.004,025.004,025.00-0.49%36,100
Jan 9, 20264,045.004,075.004,030.004,045.004,045.00-0.12%29,100
Jan 8, 20264,060.004,065.004,035.004,050.004,050.00-0.12%24,500
Jan 7, 20264,015.004,055.003,995.004,055.004,055.001.50%23,500
Jan 6, 20264,010.004,030.003,980.003,995.003,995.000.13%27,900
Jan 5, 20263,975.004,020.003,965.003,990.003,990.001.14%46,200
Dec 30, 20253,915.003,950.003,900.003,945.003,945.000.77%28,100
Dec 29, 20253,840.003,930.003,820.003,915.003,915.003.16%43,500
Dec 26, 20253,810.003,825.003,785.003,795.003,795.00-0.39%40,600
Dec 25, 20253,805.003,830.003,790.003,810.003,810.000.13%30,400
Dec 24, 20253,790.003,810.003,790.003,805.003,805.000.66%29,200
Dec 23, 20253,765.003,790.003,760.003,780.003,780.000.80%34,800
Dec 22, 20253,740.003,760.003,735.003,750.003,750.000.94%23,500
Dec 19, 20253,670.003,715.003,670.003,715.003,715.001.50%17,800
Dec 18, 20253,650.003,665.003,645.003,660.003,660.00-12,900
Dec 17, 20253,715.003,715.003,635.003,660.003,660.00-0.81%33,800
Dec 16, 20253,695.003,715.003,690.003,690.003,690.00-0.27%31,500
Dec 15, 20253,685.003,700.003,670.003,700.003,700.001.23%34,600
Dec 12, 20253,630.003,660.003,625.003,655.003,655.001.25%21,700
Dec 11, 20253,670.003,675.003,595.003,610.003,610.00-1.23%33,100
Dec 10, 20253,645.003,660.003,620.003,655.003,655.000.41%18,000
Dec 9, 20253,685.003,685.003,625.003,640.003,640.00-0.82%40,700
Dec 8, 20253,595.003,670.003,590.003,670.003,670.003.97%68,700
Dec 5, 20253,550.003,550.003,525.003,530.003,530.00-0.70%10,300
Dec 4, 20253,510.003,555.003,485.003,555.003,555.001.28%19,000
Dec 3, 20253,515.003,525.003,490.003,510.003,510.00-0.43%33,400
Dec 2, 20253,550.003,575.003,525.003,525.003,525.00-0.28%37,700
Dec 1, 20253,600.003,600.003,535.003,535.003,535.00-0.98%31,600
Nov 28, 20253,530.003,570.003,525.003,570.003,570.001.56%27,800
Nov 27, 20253,520.003,525.003,505.003,515.003,515.00-0.28%22,700
Nov 26, 20253,480.003,525.003,480.003,525.003,525.001.29%36,900
Nov 25, 20253,445.003,485.003,445.003,480.003,480.001.31%41,100
Nov 21, 20253,415.003,440.003,405.003,435.003,435.000.44%14,900
Nov 20, 20253,420.003,440.003,415.003,420.003,420.00-20,900
Nov 19, 20253,420.003,420.003,395.003,420.003,420.000.29%18,800
Nov 18, 20253,420.003,430.003,400.003,410.003,410.00-0.44%20,100
Nov 17, 20253,430.003,430.003,375.003,425.003,425.00-0.15%31,700
Nov 14, 20253,375.003,435.003,370.003,430.003,430.001.03%39,000
Nov 13, 20253,375.003,400.003,375.003,395.003,395.000.74%42,400
Nov 12, 20253,380.003,410.003,355.003,370.003,370.00-0.30%57,900
Nov 11, 20253,390.003,390.003,375.003,380.003,380.00-0.15%13,900
Nov 10, 20253,380.003,385.003,370.003,385.003,385.000.89%12,600