Skip to main content
logo
Ryoden Corporation (TYO:8084)
Japan flag Japan · Delayed Price · Currency is JPY
3,505.00
+115.00 (3.39%)
Mar 5, 2026, 3:30 PM JST

Ryoden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,480.003,525.003,475.003,500.00-3.24%42,000
Mar 4, 20263,480.003,485.003,330.003,390.003,390.00-4.24%82,900
Mar 3, 20263,650.003,650.003,540.003,540.003,540.00-3.67%61,400
Mar 2, 20263,650.003,705.003,610.003,675.003,675.00-1.21%74,700
Feb 27, 20263,680.003,730.003,675.003,720.003,720.001.78%54,400
Feb 26, 20263,655.003,690.003,650.003,655.003,655.000.41%72,500
Feb 25, 20263,620.003,655.003,585.003,640.003,640.001.68%48,600
Feb 24, 20263,550.003,595.003,525.003,580.003,580.000.85%33,200
Feb 20, 20263,600.003,600.003,545.003,550.003,550.00-2.34%35,200
Feb 19, 20263,615.003,635.003,570.003,635.003,635.000.55%23,900
Feb 18, 20263,535.003,635.003,535.003,615.003,615.002.26%25,800
Feb 17, 20263,570.003,605.003,535.003,535.003,535.00-0.84%31,200
Feb 16, 20263,645.003,650.003,565.003,565.003,565.00-2.73%44,500
Feb 13, 20263,725.003,725.003,615.003,665.003,665.00-1.61%33,800
Feb 12, 20263,695.003,745.003,675.003,725.003,725.000.81%34,200
Feb 10, 20263,685.003,745.003,680.003,695.003,695.001.23%33,400
Feb 9, 20263,700.003,700.003,620.003,650.003,650.001.25%35,700
Feb 6, 20263,600.003,610.003,565.003,605.003,605.000.28%28,000
Feb 5, 20263,605.003,620.003,570.003,595.003,595.000.42%24,300
Feb 4, 20263,610.003,635.003,580.003,580.003,580.00-0.83%26,900
Feb 3, 20263,580.003,660.003,555.003,610.003,610.001.69%30,400
Feb 2, 20263,645.003,665.003,540.003,550.003,550.00-3.53%54,600
Jan 30, 20263,685.003,700.003,650.003,680.003,680.00-20,300
Jan 29, 20263,665.003,695.003,625.003,680.003,680.00-20,500
Jan 28, 20263,720.003,720.003,655.003,680.003,680.00-0.67%25,000
Jan 27, 20263,720.003,720.003,675.003,705.003,705.00-0.54%26,500
Jan 26, 20263,810.003,810.003,720.003,725.003,725.00-2.99%29,000
Jan 23, 20263,845.003,860.003,790.003,840.003,840.000.79%29,200
Jan 22, 20263,770.003,810.003,760.003,810.003,810.002.14%27,600
Jan 21, 20263,700.003,740.003,665.003,730.003,730.000.13%24,400
Jan 20, 20263,780.003,780.003,720.003,725.003,725.00-1.06%27,700
Jan 19, 20263,820.003,875.003,755.003,765.003,765.00-0.66%26,700
Jan 16, 20263,710.003,790.003,705.003,790.003,790.001.88%15,500
Jan 15, 20263,750.003,775.003,715.003,720.003,720.00-0.67%21,900
Jan 14, 20263,700.003,755.003,700.003,745.003,745.001.22%22,900
Jan 13, 20263,660.003,720.003,655.003,700.003,700.002.07%25,700
Jan 9, 20263,585.003,625.003,585.003,625.003,625.001.26%38,500
Jan 8, 20263,625.003,660.003,580.003,580.003,580.00-1.24%31,600
Jan 7, 20263,620.003,665.003,615.003,625.003,625.000.14%21,300
Jan 6, 20263,600.003,640.003,600.003,620.003,620.000.56%23,600
Jan 5, 20263,620.003,660.003,595.003,600.003,600.00-0.28%31,900
Dec 30, 20253,600.003,645.003,595.003,610.003,610.000.28%18,900
Dec 29, 20253,575.003,600.003,565.003,600.003,600.001.41%27,700
Dec 26, 20253,555.003,570.003,535.003,550.003,550.00-15,400
Dec 25, 20253,555.003,560.003,525.003,550.003,550.000.14%14,400
Dec 24, 20253,540.003,570.003,535.003,545.003,545.00-0.14%35,300
Dec 23, 20253,530.003,565.003,515.003,550.003,550.000.57%26,200
Dec 22, 20253,530.003,550.003,490.003,530.003,530.001.00%35,700
Dec 19, 20253,440.003,500.003,430.003,495.003,495.000.58%47,600
Dec 18, 20253,435.003,475.003,430.003,475.003,475.001.16%16,800