Skip to main content
Rhythm Co.,Ltd. (TYO:7769)
Japan flag Japan · Delayed Price · Currency is JPY
3,745.00
-10.00 (-0.27%)
Nov 12, 2026, 3:30 PM JST

Rhythm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20263,760.003,770.003,740.003,745.003,745.00-0.27%14,700
Nov 11, 20263,745.003,765.003,730.003,755.003,755.000.54%11,700
Nov 10, 20263,685.003,745.003,675.003,735.003,735.002.75%20,500
Nov 9, 20263,635.003,655.003,620.003,635.003,635.001.54%18,600
Nov 6, 20263,575.003,610.003,560.003,580.003,580.00-1.51%46,200
Nov 5, 20263,675.003,690.003,635.003,635.003,635.000.28%17,100
Nov 4, 20263,685.003,685.003,605.003,625.003,625.00-1.63%29,600
Nov 2, 20263,730.003,730.003,685.003,685.003,685.00-1.21%21,900
Oct 30, 20263,735.003,755.003,715.003,730.003,730.00-9,800
Oct 29, 20263,740.003,755.003,710.003,730.003,730.00-0.27%15,600
Oct 28, 20263,775.003,785.003,740.003,740.003,740.00-0.80%8,500
Oct 27, 20263,795.003,795.003,760.003,770.003,770.00-0.26%6,400
Oct 26, 20263,745.003,785.003,745.003,780.003,780.000.67%11,400
Oct 23, 20263,760.003,765.003,730.003,755.003,755.00-0.13%21,000
Oct 22, 20263,765.003,790.003,755.003,760.003,760.00-0.40%10,600
Oct 21, 20263,775.003,790.003,760.003,775.003,775.000.67%15,600
Oct 20, 20263,795.003,795.003,750.003,750.003,750.00-0.92%14,900
Oct 19, 20263,780.003,795.003,770.003,785.003,785.00-0.39%10,000
Oct 16, 20263,800.003,800.003,780.003,800.003,800.001.47%10,800
Oct 15, 20263,820.003,820.003,745.003,745.003,745.00-2.35%27,800
Oct 14, 20263,820.003,845.003,820.003,835.003,835.000.39%8,600
Oct 13, 20263,785.003,830.003,785.003,820.003,820.001.46%14,700
Oct 9, 20263,740.003,780.003,730.003,765.003,765.000.67%10,400
Oct 8, 20263,775.003,775.003,740.003,740.003,740.00-1.06%21,400
Oct 7, 20263,780.003,790.003,770.003,780.003,780.00-0.13%10,300
Oct 6, 20263,770.003,790.003,770.003,785.003,785.000.40%10,100
Oct 5, 20263,785.003,790.003,765.003,770.003,770.00-15,700
Oct 2, 20263,830.003,830.003,770.003,770.003,770.00-1.57%17,600
Oct 1, 20263,820.003,840.003,785.003,830.003,830.000.39%17,900
Sep 30, 20263,780.003,825.003,780.003,815.003,815.001.06%13,400
Sep 29, 20263,800.003,800.003,765.003,775.003,775.000.40%16,900
Sep 28, 20263,885.003,890.003,840.003,840.003,760.00-0.78%32,500
Sep 25, 20263,860.003,875.003,850.003,870.003,789.380.39%13,200
Sep 24, 20263,860.003,865.003,840.003,855.003,774.690.52%21,300
Sep 18, 20263,855.003,860.003,820.003,835.003,755.10-0.78%19,000
Sep 17, 20263,815.003,865.003,815.003,865.003,784.481.31%13,700
Sep 16, 20263,825.003,835.003,805.003,815.003,735.52-14,400
Sep 15, 20263,825.003,830.003,800.003,815.003,735.52-13,700
Sep 14, 20263,800.003,825.003,775.003,815.003,735.520.93%14,100
Sep 11, 20263,765.003,785.003,735.003,780.003,701.25-0.26%18,100
Sep 10, 20263,790.003,795.003,740.003,790.003,711.04-0.26%24,000
Sep 9, 20263,840.003,840.003,795.003,800.003,720.83-1.30%42,100
Sep 8, 20263,900.003,900.003,850.003,850.003,769.79-1.28%21,000
Sep 7, 20263,920.003,920.003,900.003,900.003,818.75-0.38%11,900
Sep 4, 20263,905.003,915.003,880.003,915.003,833.440.26%20,200
Sep 3, 20263,935.003,940.003,905.003,905.003,823.65-0.76%21,000
Sep 2, 20263,985.003,985.003,925.003,935.003,853.02-1.50%34,200
Sep 1, 20264,025.004,040.003,990.003,995.003,911.77-0.75%26,900
Aug 31, 20264,015.004,025.004,000.004,025.003,941.150.50%12,200
Aug 28, 20263,995.004,030.003,990.004,005.003,921.560.38%10,900