Skip to main content
logo
Rhythm Co.,Ltd. (TYO:7769)
Japan flag Japan · Delayed Price · Currency is JPY
3,880.00
+30.00 (0.78%)
Jul 21, 2026, 3:30 PM JST

Rhythm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20263,855.003,870.003,810.003,850.003,850.00-0.52%55,400
Jul 16, 20263,885.003,915.003,850.003,870.003,870.00-18,600
Jul 15, 20263,850.003,890.003,850.003,870.003,870.000.65%13,700
Jul 14, 20263,820.003,855.003,820.003,845.003,845.000.65%12,600
Jul 13, 20263,900.003,910.003,820.003,820.003,820.00-1.29%30,800
Jul 10, 20263,855.003,895.003,855.003,870.003,870.000.91%18,800
Jul 9, 20263,805.003,855.003,805.003,835.003,835.000.66%15,300
Jul 8, 20263,830.003,865.003,810.003,810.003,810.00-0.78%20,200
Jul 7, 20263,875.003,875.003,840.003,840.003,840.00-0.78%28,600
Jul 6, 20263,870.003,870.003,840.003,870.003,870.000.26%29,900
Jul 3, 20263,820.003,860.003,815.003,860.003,860.001.18%18,600
Jul 2, 20263,795.003,835.003,775.003,815.003,815.001.06%29,400
Jul 1, 20263,795.003,815.003,755.003,775.003,775.00-0.53%18,400
Jun 30, 20263,785.003,800.003,745.003,795.003,795.000.26%21,200
Jun 29, 20263,740.003,785.003,720.003,785.003,785.001.61%20,600
Jun 26, 20263,775.003,780.003,690.003,725.003,725.00-1.32%27,800
Jun 25, 20263,725.003,785.003,720.003,775.003,775.001.89%19,800
Jun 24, 20263,730.003,760.003,700.003,705.003,705.00-0.67%18,200
Jun 23, 20263,785.003,785.003,720.003,730.003,730.00-1.32%23,200
Jun 22, 20263,740.003,810.003,740.003,780.003,780.001.20%41,100
Jun 19, 20263,750.003,770.003,725.003,735.003,735.000.13%21,000
Jun 18, 20263,755.003,755.003,645.003,730.003,730.00-0.13%25,700
Jun 17, 20263,690.003,755.003,635.003,735.003,735.002.75%37,300
Jun 16, 20263,660.003,665.003,630.003,635.003,635.00-0.14%19,200
Jun 15, 20263,575.003,640.003,550.003,640.003,640.003.26%28,300
Jun 12, 20263,535.003,535.003,490.003,525.003,525.001.29%21,800
Jun 11, 20263,530.003,530.003,460.003,480.003,480.00-1.42%23,500
Jun 10, 20263,510.003,535.003,500.003,530.003,530.000.57%18,200
Jun 9, 20263,575.003,575.003,510.003,510.003,510.00-0.43%17,200
Jun 8, 20263,585.003,600.003,505.003,525.003,525.00-2.49%34,200
Jun 5, 20263,630.003,680.003,585.003,615.003,615.00-20,700
Jun 4, 20263,625.003,640.003,580.003,615.003,615.00-0.28%13,700
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