Skip to main content
logo
Ryoden Corporation (TYO:8084)
Japan flag Japan · Delayed Price · Currency is JPY
4,100.00
+20.00 (0.49%)
Jul 29, 2026, 11:25 AM JST

Ryoden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20264,080.004,120.004,025.004,095.00-0.37%28,700
Jul 28, 20263,885.004,190.003,835.004,080.004,080.003.95%171,500
Jul 27, 20263,895.003,935.003,850.003,925.003,925.001.42%29,400
Jul 24, 20263,860.003,875.003,830.003,870.003,870.00-0.90%23,100
Jul 23, 20263,900.003,920.003,860.003,905.003,905.00-0.38%21,500
Jul 22, 20263,920.003,980.003,895.003,920.003,920.000.13%49,700
Jul 21, 20263,815.003,930.003,800.003,915.003,915.003.30%36,700
Jul 17, 20263,835.003,865.003,735.003,790.003,790.00-2.32%49,300
Jul 16, 20263,935.003,935.003,875.003,880.003,880.00-0.77%21,800
Jul 15, 20263,905.003,955.003,880.003,910.003,910.000.90%30,800
Jul 14, 20263,870.003,900.003,835.003,875.003,875.001.04%22,500
Jul 13, 20263,920.003,960.003,830.003,835.003,835.00-2.17%28,900
Jul 10, 20263,970.003,995.003,905.003,920.003,920.00-0.25%38,000
Jul 9, 20263,915.003,965.003,910.003,930.003,930.000.51%39,100
Jul 8, 20263,955.003,975.003,910.003,910.003,910.00-1.14%27,200
Jul 7, 20264,045.004,065.003,950.003,955.003,955.00-1.62%36,800
Jul 6, 20264,035.004,060.003,995.004,020.004,020.000.25%32,700
Jul 3, 20263,980.004,025.003,950.004,010.004,010.000.88%36,800
Jul 2, 20264,045.004,065.003,975.003,975.003,975.00-1.73%21,500
Jul 1, 20263,985.004,060.003,985.004,045.004,045.001.38%34,100
Jun 30, 20264,030.004,030.003,960.003,990.003,990.000.76%41,300
Jun 29, 20263,915.003,980.003,905.003,960.003,960.000.89%39,300
Jun 26, 20263,900.003,965.003,890.003,925.003,925.001.03%40,900
Jun 25, 20263,820.003,910.003,810.003,885.003,885.001.97%27,300
Jun 24, 20263,860.003,885.003,800.003,810.003,810.00-0.52%40,000
Jun 23, 20263,895.003,930.003,830.003,830.003,830.00-1.67%41,700
Jun 22, 20263,895.003,915.003,855.003,895.003,895.00-18,700
Jun 19, 20263,935.003,940.003,850.003,895.003,895.00-0.76%63,700
Jun 18, 20264,025.004,045.003,915.003,925.003,925.00-1.75%40,500
Jun 17, 20264,020.004,075.003,995.003,995.003,995.00-28,700
Jun 16, 20264,030.004,040.003,980.003,995.003,995.00-1.84%28,300
Jun 15, 20264,000.004,070.003,975.004,070.004,070.003.56%74,500
Jun 12, 20263,890.003,950.003,865.003,930.003,930.001.55%66,100
Jun 11, 20263,860.003,880.003,780.003,870.003,870.000.26%34,900
Jun 10, 20263,855.003,905.003,800.003,860.003,860.000.78%57,300
Jun 9, 20263,965.004,000.003,805.003,830.003,830.00-2.30%59,300
Jun 8, 20263,910.003,985.003,835.003,920.003,920.00-1.51%115,900
Jun 5, 20263,975.004,010.003,885.003,980.003,980.001.27%59,900
Jun 4, 20263,770.003,930.003,755.003,930.003,930.003.29%62,100
Jun 3, 20263,740.003,825.003,700.003,805.003,805.002.15%40,000
Jun 2, 20263,725.003,740.003,660.003,725.003,725.00-0.80%35,900
Jun 1, 20263,830.003,830.003,720.003,755.003,755.00-0.92%55,000
May 29, 20263,750.003,830.003,735.003,790.003,790.001.47%47,000
May 28, 20263,655.003,745.003,635.003,735.003,735.001.08%53,600
May 27, 20263,725.003,725.003,670.003,695.003,695.00-0.81%33,300
May 26, 20263,685.003,725.003,655.003,725.003,725.000.81%46,200
May 25, 20263,680.003,705.003,655.003,695.003,695.000.41%30,200
May 22, 20263,600.003,680.003,600.003,680.003,680.001.80%45,100
May 21, 20263,590.003,625.003,565.003,615.003,615.002.70%31,500
May 20, 20263,565.003,565.003,500.003,520.003,520.00-1.26%51,500