Skip to main content
logo
Rhythm Co.,Ltd. (TYO:7769)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
-40.00 (-1.16%)
Apr 30, 2026, 3:30 PM JST

Rhythm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,410.003,450.003,400.003,445.003,445.001.17%22,800
Apr 27, 20263,400.003,410.003,385.003,405.003,405.00-0.29%28,500
Apr 24, 20263,450.003,495.003,410.003,415.003,415.00-1.30%21,100
Apr 23, 20263,480.003,485.003,450.003,460.003,460.00-23,800
Apr 22, 20263,520.003,525.003,455.003,460.003,460.00-1.70%29,000
Apr 21, 20263,575.003,580.003,510.003,520.003,520.00-1.54%19,600
Apr 20, 20263,565.003,600.003,560.003,575.003,575.000.42%13,300
Apr 17, 20263,565.003,585.003,560.003,560.003,560.00-0.70%14,600
Apr 16, 20263,600.003,615.003,585.003,585.003,585.00-0.83%10,200
Apr 15, 20263,595.003,640.003,595.003,615.003,615.000.98%19,400
Apr 14, 20263,595.003,600.003,575.003,580.003,580.000.70%13,600
Apr 13, 20263,580.003,590.003,550.003,555.003,555.00-0.70%13,500
Apr 10, 20263,615.003,630.003,565.003,580.003,580.00-0.97%23,500
Apr 9, 20263,665.003,690.003,615.003,615.003,615.00-1.36%27,900
Apr 8, 20263,635.003,675.003,635.003,665.003,665.001.52%30,400
Apr 7, 20263,615.003,620.003,580.003,610.003,610.000.56%24,000
Apr 6, 20263,570.003,625.003,555.003,590.003,590.000.84%29,000
Apr 3, 20263,585.003,605.003,560.003,560.003,560.00-0.56%31,400
Apr 2, 20263,610.003,645.003,565.003,580.003,580.00-0.42%35,100
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