Skip to main content
logo
Rhythm Co.,Ltd. (TYO:7769)
Japan flag Japan · Delayed Price · Currency is JPY
3,360.00
-5.00 (-0.15%)
Oct 8, 2025, 3:30 PM JST

Rhythm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20253,345.003,380.003,330.003,365.003,365.001.05%17,200
Oct 6, 20253,320.003,335.003,320.003,330.003,330.000.91%30,700
Oct 3, 20253,300.003,315.003,300.003,300.003,300.00-19,100
Oct 2, 20253,315.003,320.003,300.003,300.003,300.00-0.30%20,100
Oct 1, 20253,355.003,355.003,295.003,310.003,310.00-1.19%61,600
Sep 30, 20253,435.003,435.003,345.003,350.003,350.00-2.19%62,500
Sep 29, 20253,370.003,440.003,355.003,425.003,425.002.09%63,000
Sep 26, 20253,340.003,360.003,340.003,355.003,355.00-0.15%50,300
Sep 25, 20253,360.003,365.003,355.003,360.003,360.000.15%31,000
Sep 24, 20253,365.003,370.003,350.003,355.003,355.00-24,300
Sep 22, 20253,345.003,365.003,335.003,355.003,355.000.60%30,000
Sep 19, 20253,350.003,365.003,330.003,335.003,335.00-0.30%44,000
Sep 18, 20253,350.003,355.003,340.003,345.003,345.00-0.15%28,400
Sep 17, 20253,360.003,360.003,335.003,350.003,350.00-0.15%28,400
Sep 16, 20253,345.003,355.003,330.003,355.003,355.000.60%40,200
Sep 12, 20253,345.003,345.003,320.003,335.003,335.00-0.45%49,100
Sep 11, 20253,355.003,360.003,340.003,350.003,350.00-0.15%49,100
Sep 10, 20253,370.003,370.003,345.003,355.003,355.00-0.15%22,900
Sep 9, 20253,350.003,395.003,330.003,360.003,360.000.45%56,400
Sep 8, 20253,325.003,345.003,320.003,345.003,345.000.75%24,300
Sep 5, 20253,305.003,320.003,300.003,320.003,320.000.45%19,200
Sep 4, 20253,320.003,320.003,295.003,305.003,305.00-0.30%32,200
Sep 3, 20253,340.003,345.003,310.003,315.003,315.00-0.90%36,100
Sep 2, 20253,320.003,350.003,315.003,345.003,345.000.90%28,900
Sep 1, 20253,320.003,325.003,300.003,315.003,315.00-37,000
Aug 29, 20253,350.003,350.003,310.003,315.003,315.00-0.90%44,000
Aug 28, 20253,330.003,345.003,325.003,345.003,345.000.60%35,000
Aug 27, 20253,320.003,330.003,315.003,325.003,325.00-0.15%26,900
Aug 26, 20253,330.003,340.003,320.003,330.003,330.00-37,100
Aug 25, 20253,345.003,345.003,325.003,330.003,330.000.15%38,800
Aug 22, 20253,350.003,360.003,325.003,325.003,325.00-0.60%46,800
Aug 21, 20253,345.003,350.003,330.003,345.003,345.00-37,500
Aug 20, 20253,330.003,355.003,305.003,345.003,345.000.45%70,100
Aug 19, 20253,325.003,340.003,320.003,330.003,330.000.30%58,200
Aug 18, 20253,310.003,340.003,305.003,320.003,320.001.37%74,100
Aug 15, 20253,275.003,310.003,250.003,275.003,275.00-71,700
Aug 14, 20253,235.003,300.003,235.003,275.003,275.001.71%93,800
Aug 13, 20253,255.003,255.003,190.003,220.003,220.00-1.53%182,000
Aug 12, 20253,250.003,290.003,220.003,270.003,270.006.00%360,200
Aug 8, 20253,060.003,095.003,045.003,085.003,085.00-87,500
Aug 7, 20253,050.003,095.003,050.003,085.003,085.001.15%67,500
Aug 6, 20253,030.003,050.003,030.003,050.003,050.000.66%41,400
Aug 5, 20253,025.003,035.003,015.003,030.003,030.000.50%38,000
Aug 4, 20253,010.003,015.003,005.003,015.003,015.00-0.82%57,800
Aug 1, 20253,030.003,050.003,025.003,040.003,040.000.50%48,400
Jul 31, 20253,035.003,035.003,020.003,025.003,025.00-36,100
Jul 30, 20253,025.003,045.003,020.003,025.003,025.00-0.33%25,100
Jul 29, 20253,050.003,050.003,020.003,035.003,035.00-0.65%58,600
Jul 28, 20253,065.003,065.003,045.003,055.003,055.00-0.16%24,500
Jul 25, 20253,080.003,080.003,045.003,060.003,060.00-0.65%41,400