Skip to main content
logo
Rhythm Co.,Ltd. (TYO:7769)
Japan flag Japan · Delayed Price · Currency is JPY
3,850.00
-50.00 (-1.28%)
Sep 8, 2026, 3:30 PM JST

Rhythm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20263,920.003,920.003,900.003,900.003,900.00-0.38%11,900
Sep 4, 20263,905.003,915.003,880.003,915.003,915.000.26%20,200
Sep 3, 20263,935.003,940.003,905.003,905.003,905.00-0.76%21,000
Sep 2, 20263,985.003,985.003,925.003,935.003,935.00-1.50%34,200
Sep 1, 20264,025.004,040.003,990.003,995.003,995.00-0.75%26,900
Aug 31, 20264,015.004,025.004,000.004,025.004,025.000.50%12,200
Aug 28, 20263,995.004,030.003,990.004,005.004,005.000.38%10,900
Aug 27, 20264,005.004,020.003,990.003,990.003,990.00-0.13%13,200
Aug 26, 20264,000.004,000.003,980.003,995.003,995.00-0.13%9,700
Aug 25, 20264,005.004,005.003,960.004,000.004,000.000.25%22,500
Aug 24, 20264,025.004,025.003,975.003,990.003,990.00-0.37%14,500
Aug 21, 20263,990.004,005.003,960.004,005.004,005.000.13%10,500
Aug 20, 20263,975.004,000.003,900.004,000.004,000.000.63%47,700
Aug 19, 20264,005.004,010.003,960.003,975.003,975.00-0.75%32,200
Aug 18, 20264,015.004,040.003,985.004,005.004,005.00-0.50%15,800
Aug 17, 20264,010.004,030.003,990.004,025.004,025.001.00%13,200
Aug 14, 20264,030.004,030.003,970.003,985.003,985.00-0.75%20,400
Aug 13, 20263,930.004,055.003,920.004,015.004,015.002.29%49,300
Aug 12, 20263,935.003,950.003,905.003,925.003,925.000.64%24,300
Aug 10, 20263,880.003,920.003,825.003,900.003,900.00-1.27%33,400
Aug 7, 20263,945.003,955.003,910.003,950.003,950.000.13%23,400
Aug 6, 20263,915.003,945.003,910.003,945.003,945.000.90%13,100
Aug 5, 20263,880.003,925.003,875.003,910.003,910.001.30%13,900
Aug 4, 20263,830.003,880.003,830.003,860.003,860.000.78%18,900
Aug 3, 20263,875.003,875.003,820.003,830.003,830.00-0.91%19,100
Jul 31, 20263,900.003,900.003,855.003,865.003,865.00-0.26%20,000
Jul 30, 20263,905.003,905.003,870.003,875.003,875.00-0.39%19,400
Jul 29, 20263,925.003,925.003,870.003,890.003,890.00-0.77%17,800
Jul 28, 20263,940.003,940.003,900.003,920.003,920.00-0.51%15,700
Jul 27, 20263,895.003,945.003,895.003,940.003,940.001.81%27,300
Jul 24, 20263,885.003,885.003,850.003,870.003,870.000.39%11,400
Jul 23, 20263,905.003,905.003,855.003,855.003,855.00-1.28%14,800
Jul 22, 20263,880.003,910.003,865.003,905.003,905.000.64%14,300
Jul 21, 20263,870.003,920.003,855.003,880.003,880.000.78%20,600
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