Skip to main content
logo
Rhythm Co.,Ltd. (TYO:7769)
Japan flag Japan · Delayed Price · Currency is JPY
3,775.00
-65.00 (-1.69%)
Sep 29, 2026, 3:30 PM JST

Rhythm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 20264,005.004,020.003,990.003,990.003,906.88-0.13%13,200
Aug 26, 20264,000.004,000.003,980.003,995.003,911.77-0.13%9,700
Aug 25, 20264,005.004,005.003,960.004,000.003,916.670.25%22,500
Aug 24, 20264,025.004,025.003,975.003,990.003,906.88-0.37%14,500
Aug 21, 20263,990.004,005.003,960.004,005.003,921.560.12%10,500
Aug 20, 20263,975.004,000.003,900.004,000.003,916.670.63%47,700
Aug 19, 20264,005.004,010.003,960.003,975.003,892.19-0.75%32,200
Aug 18, 20264,015.004,040.003,985.004,005.003,921.56-0.50%15,800
Aug 17, 20264,010.004,030.003,990.004,025.003,941.151.00%13,200
Aug 14, 20264,030.004,030.003,970.003,985.003,901.98-0.75%20,400
Aug 13, 20263,930.004,055.003,920.004,015.003,931.352.29%49,300
Aug 12, 20263,935.003,950.003,905.003,925.003,843.230.64%24,300
Aug 10, 20263,880.003,920.003,825.003,900.003,818.75-1.27%33,400
Aug 7, 20263,945.003,955.003,910.003,950.003,867.710.13%23,400
Aug 6, 20263,915.003,945.003,910.003,945.003,862.810.90%13,100
Aug 5, 20263,880.003,925.003,875.003,910.003,828.541.30%13,900
Aug 4, 20263,830.003,880.003,830.003,860.003,779.580.78%18,900
Aug 3, 20263,875.003,875.003,820.003,830.003,750.21-0.91%19,100
Jul 31, 20263,900.003,900.003,855.003,865.003,784.48-0.26%20,000
Jul 30, 20263,905.003,905.003,870.003,875.003,794.27-0.39%19,400
Jul 29, 20263,925.003,925.003,870.003,890.003,808.96-0.77%17,800
Jul 28, 20263,940.003,940.003,900.003,920.003,838.33-0.51%15,700
Jul 27, 20263,895.003,945.003,895.003,940.003,857.921.81%27,300
Jul 24, 20263,885.003,885.003,850.003,870.003,789.380.39%11,400
Jul 23, 20263,905.003,905.003,855.003,855.003,774.69-1.28%14,800
Jul 22, 20263,880.003,910.003,865.003,905.003,823.650.64%14,300
Jul 21, 20263,870.003,920.003,855.003,880.003,799.170.78%20,600
Jul 17, 20263,855.003,870.003,810.003,850.003,769.79-0.52%55,400
Jul 16, 20263,885.003,915.003,850.003,870.003,789.38-18,600
Jul 15, 20263,850.003,890.003,850.003,870.003,789.380.65%13,700