Skip to main content
logo
Ryoden Corporation (TYO:8084)
Japan flag Japan · Delayed Price · Currency is JPY
3,625.00
+80.00 (2.26%)
May 7, 2026, 3:30 PM JST

Ryoden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,550.003,660.003,550.003,625.003,625.002.26%60,900
May 1, 20263,530.003,545.003,495.003,545.003,545.00-35,700
Apr 30, 20263,500.003,545.003,480.003,545.003,545.001.29%42,800
Apr 28, 20263,450.003,500.003,445.003,500.003,500.001.16%32,300
Apr 27, 20263,455.003,485.003,450.003,460.003,460.001.02%39,900
Apr 24, 20263,425.003,435.003,390.003,425.003,425.000.59%26,600
Apr 23, 20263,390.003,420.003,370.003,405.003,405.000.44%32,800
Apr 22, 20263,490.003,490.003,390.003,390.003,390.00-3.00%30,400
Apr 21, 20263,530.003,545.003,495.003,495.003,495.00-0.29%27,500
Apr 20, 20263,500.003,525.003,500.003,505.003,505.000.14%29,600
Apr 17, 20263,490.003,530.003,485.003,500.003,500.00-47,600
Apr 16, 20263,480.003,510.003,465.003,500.003,500.000.86%33,300
Apr 15, 20263,450.003,500.003,435.003,470.003,470.001.17%36,200
Apr 14, 20263,380.003,430.003,380.003,430.003,430.001.78%47,400
Apr 13, 20263,340.003,370.003,320.003,370.003,370.001.81%48,900
Apr 10, 20263,345.003,360.003,310.003,310.003,310.00-1.34%26,500
Apr 9, 20263,400.003,415.003,350.003,355.003,355.00-0.59%23,200
Apr 8, 20263,420.003,420.003,370.003,375.003,375.001.50%36,000
Apr 7, 20263,340.003,350.003,300.003,325.003,325.000.15%24,600
Apr 6, 20263,345.003,370.003,315.003,320.003,320.00-0.60%28,400
Apr 3, 20263,345.003,360.003,330.003,340.003,340.000.75%33,300
Apr 2, 20263,365.003,395.003,305.003,315.003,315.00-1.34%36,400
Apr 1, 20263,375.003,375.003,310.003,360.003,360.002.60%41,000
Mar 31, 20263,300.003,315.003,260.003,275.003,275.00-1.06%28,000
Mar 30, 20263,230.003,325.003,230.003,310.003,310.00-3.78%181,400
Mar 27, 20263,435.003,455.003,410.003,440.003,372.000.15%234,500
Mar 26, 20263,450.003,470.003,390.003,435.003,367.10-0.43%103,900
Mar 25, 20263,450.003,475.003,445.003,450.003,381.802.07%94,600
Mar 24, 20263,370.003,400.003,340.003,380.003,313.192.42%109,000
Mar 23, 20263,255.003,330.003,250.003,300.003,234.77-1.64%200,900
Mar 19, 20263,400.003,410.003,345.003,355.003,288.68-3.03%95,300
Mar 18, 20263,400.003,460.003,400.003,460.003,391.602.67%99,300
Mar 17, 20263,405.003,420.003,365.003,370.003,303.380.15%61,400
Mar 16, 20263,320.003,380.003,320.003,365.003,298.481.05%103,300
Mar 13, 20263,335.003,385.003,330.003,330.003,264.17-1.19%86,400
Mar 12, 20263,420.003,435.003,365.003,370.003,303.38-1.75%110,300
Mar 11, 20263,505.003,520.003,430.003,430.003,362.20-0.87%92,800
Mar 10, 20263,455.003,490.003,420.003,460.003,391.601.76%56,800
Mar 9, 20263,330.003,400.003,310.003,400.003,332.79-2.02%126,200
Mar 6, 20263,470.003,490.003,440.003,470.003,401.41-1.00%55,300
Mar 5, 20263,480.003,525.003,465.003,505.003,435.723.39%67,700
Mar 4, 20263,480.003,485.003,330.003,390.003,322.99-4.24%82,900
Mar 3, 20263,650.003,650.003,540.003,540.003,470.02-3.67%61,400
Mar 2, 20263,650.003,705.003,610.003,675.003,602.35-1.21%74,700
Feb 27, 20263,680.003,730.003,675.003,720.003,646.471.78%54,400
Feb 26, 20263,655.003,690.003,650.003,655.003,582.750.41%72,500
Feb 25, 20263,620.003,655.003,585.003,640.003,568.051.68%48,600
Feb 24, 20263,550.003,595.003,525.003,580.003,509.230.85%33,200
Feb 20, 20263,600.003,600.003,545.003,550.003,479.83-2.34%35,200
Feb 19, 20263,615.003,635.003,570.003,635.003,563.150.55%23,900