Skip to main content
logo
Ryoden Corporation (TYO:8084)
Japan flag Japan · Delayed Price · Currency is JPY
3,435.00
-15.00 (-0.43%)
At close: Mar 26, 2026

Ryoden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,450.003,470.003,390.003,435.003,435.00-0.43%103,900
Mar 25, 20263,450.003,475.003,445.003,450.003,450.002.07%94,600
Mar 24, 20263,370.003,400.003,340.003,380.003,380.002.42%109,000
Mar 23, 20263,255.003,330.003,250.003,300.003,300.00-1.64%200,900
Mar 19, 20263,400.003,410.003,345.003,355.003,355.00-3.03%86,500
Mar 18, 20263,400.003,460.003,400.003,460.003,460.002.67%99,300
Mar 17, 20263,405.003,420.003,365.003,370.003,370.000.15%61,400
Mar 16, 20263,320.003,380.003,320.003,365.003,365.001.05%103,300
Mar 13, 20263,335.003,385.003,330.003,330.003,330.00-1.19%86,400
Mar 12, 20263,420.003,435.003,365.003,370.003,370.00-1.75%110,300
Mar 11, 20263,505.003,520.003,430.003,430.003,430.00-0.87%92,800
Mar 10, 20263,455.003,490.003,420.003,460.003,460.001.76%56,800
Mar 9, 20263,330.003,400.003,310.003,400.003,400.00-2.02%126,200
Mar 6, 20263,470.003,490.003,440.003,470.003,470.00-1.00%55,300
Mar 5, 20263,480.003,525.003,465.003,505.003,505.003.39%67,700
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