Skip to main content
logo
Rhythm Co.,Ltd. (TYO:7769)
Japan flag Japan · Delayed Price · Currency is JPY
3,625.00
+45.00 (1.26%)
Jun 3, 2026, 3:30 PM JST

Rhythm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20263,585.003,635.003,540.003,625.003,625.001.26%15,700
Jun 2, 20263,655.003,655.003,530.003,580.003,580.00-1.51%30,300
Jun 1, 20263,690.003,695.003,600.003,635.003,635.00-0.95%34,500
May 29, 20263,665.003,710.003,655.003,670.003,670.000.14%19,200
May 28, 20263,650.003,670.003,625.003,665.003,665.000.69%13,600
May 27, 20263,600.003,645.003,585.003,640.003,640.001.11%12,600
May 26, 20263,675.003,675.003,595.003,600.003,600.00-2.04%23,200
May 25, 20263,700.003,710.003,635.003,675.003,675.00-25,300
May 22, 20263,660.003,690.003,630.003,675.003,675.000.68%21,500
May 21, 20263,595.003,660.003,580.003,650.003,650.001.53%28,600
May 20, 20263,495.003,595.003,475.003,595.003,595.003.45%58,300
May 19, 20263,555.003,565.003,345.003,475.003,475.00-1.84%346,300
May 18, 20263,620.003,645.003,495.003,540.003,540.00-2.21%134,200
May 15, 20263,630.003,700.003,590.003,620.003,620.005.85%104,500
May 14, 20263,475.003,475.003,400.003,420.003,420.00-1.16%31,500
May 13, 20263,440.003,465.003,440.003,460.003,460.000.73%19,300
May 12, 20263,460.003,460.003,410.003,435.003,435.00-0.43%16,500
May 11, 20263,435.003,510.003,430.003,450.003,450.001.62%57,300
May 8, 20263,400.003,400.003,350.003,395.003,395.000.15%36,600
May 7, 20263,435.003,465.003,375.003,390.003,390.00-1.02%67,000
May 1, 20263,425.003,430.003,390.003,425.003,425.000.59%15,300
Apr 30, 20263,425.003,425.003,390.003,405.003,405.00-1.16%22,900
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, 20263,405.003,515.003,400.003,485.003,485.00-3.12%137,000
Mar 27, 20263,765.003,795.003,730.003,765.003,597.40-0.40%109,500
Mar 26, 20263,805.003,805.003,775.003,780.003,611.73-0.40%65,800
Mar 25, 20263,835.003,845.003,775.003,795.003,626.06-0.52%64,600
Mar 24, 20263,885.003,890.003,805.003,815.003,645.170.66%42,400
Mar 23, 20263,830.003,830.003,755.003,790.003,621.29-2.19%74,500
Mar 19, 20263,930.003,935.003,860.003,875.003,702.50-2.52%78,100