Skip to main content
logo
Rhythm Co.,Ltd. (TYO:7769)
Japan flag Japan · Delayed Price · Currency is JPY
4,160.00
+110.00 (2.72%)
Feb 16, 2026, 3:30 PM JST

Rhythm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20264,100.004,160.004,080.004,160.004,160.002.72%94,200
Feb 13, 20264,090.004,090.004,035.004,050.004,050.00-0.74%29,400
Feb 12, 20264,080.004,095.004,070.004,080.004,080.000.49%25,700
Feb 10, 20264,045.004,085.004,045.004,060.004,060.000.37%20,500
Feb 9, 20264,025.004,050.004,020.004,045.004,045.001.25%29,300
Feb 6, 20264,025.004,025.003,985.003,995.003,995.00-0.99%40,200
Feb 5, 20264,040.004,050.004,025.004,035.004,035.000.25%22,400
Feb 4, 20264,020.004,045.004,015.004,025.004,025.00-14,200
Feb 3, 20264,045.004,070.004,020.004,025.004,025.00-0.49%26,000
Feb 2, 20264,060.004,090.004,020.004,045.004,045.00-0.37%28,300
Jan 30, 20264,020.004,060.004,020.004,060.004,060.001.12%21,900
Jan 29, 20264,005.004,015.003,995.004,015.004,015.000.25%27,600
Jan 28, 20264,070.004,070.004,000.004,005.004,005.00-1.48%22,100
Jan 27, 20264,040.004,095.004,025.004,065.004,065.000.62%29,300
Jan 26, 20264,085.004,085.004,040.004,040.004,040.00-1.58%26,300
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