Skip to main content
logo
Ryoden Corporation (TYO:8084)
Japan flag Japan · Delayed Price · Currency is JPY
3,840.00
+30.00 (0.79%)
Jan 23, 2026, 3:30 PM JST

Ryoden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20253,410.003,470.003,375.003,435.003,435.001.18%14,400
Dec 16, 20253,480.003,480.003,395.003,395.003,395.00-2.44%27,800
Dec 15, 20253,480.003,515.003,455.003,480.003,480.00-23,600
Dec 12, 20253,445.003,490.003,430.003,480.003,480.002.96%31,700
Dec 11, 20253,420.003,420.003,380.003,380.003,380.00-0.44%25,300
Dec 10, 20253,405.003,425.003,380.003,395.003,395.00-24,500
Dec 9, 20253,390.003,395.003,335.003,395.003,395.000.15%23,200
Dec 8, 20253,360.003,390.003,360.003,390.003,390.001.95%17,800
Dec 5, 20253,310.003,345.003,300.003,325.003,325.00-22,500
Dec 4, 20253,285.003,365.003,265.003,325.003,325.001.84%37,700
Dec 3, 20253,230.003,285.003,210.003,265.003,265.001.56%30,800
Dec 2, 20253,250.003,250.003,200.003,215.003,215.00-0.77%17,800
Dec 1, 20253,300.003,300.003,230.003,240.003,240.00-1.07%20,200
Nov 28, 20253,280.003,290.003,255.003,275.003,275.000.61%14,100
Nov 27, 20253,250.003,265.003,230.003,255.003,255.00-19,700
Nov 26, 20253,230.003,330.003,230.003,255.003,255.000.93%28,800
Nov 25, 20253,235.003,245.003,205.003,225.003,225.000.78%18,600
Nov 21, 20253,145.003,200.003,135.003,200.003,200.000.79%23,500
Nov 20, 20253,175.003,175.003,135.003,175.003,175.001.76%24,200
Nov 19, 20253,120.003,165.003,105.003,120.003,120.00-0.32%24,900
Nov 18, 20253,170.003,170.003,120.003,130.003,130.00-1.26%27,800
Nov 17, 20253,185.003,185.003,155.003,170.003,170.000.48%18,800
Nov 14, 20253,110.003,170.003,105.003,155.003,155.000.64%22,600
Nov 13, 20253,125.003,150.003,115.003,135.003,135.000.80%9,900
Nov 12, 20253,070.003,135.003,070.003,110.003,110.001.47%21,300
Nov 11, 20253,100.003,110.003,040.003,065.003,065.00-0.49%15,400
Nov 10, 20253,040.003,090.003,035.003,080.003,080.001.32%17,800