Ryoden Corporation (TYO:8084)
Japan · Delayed Price · Currency is JPY 4,835.00
+115.00 (2.44%)
Aug 18, 2026, 3:24 PM JST
Ryoden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4,700.00 | 4,750.00 | 4,685.00 | 4,715.00 | - | -0.11% | 11,000 |
| Aug 17, 2026 | 4,640.00 | 4,735.00 | 4,605.00 | 4,720.00 | 4,720.00 | 0.85% | 84,400 |
| Aug 14, 2026 | 4,575.00 | 4,680.00 | 4,555.00 | 4,680.00 | 4,680.00 | 1.63% | 37,300 |
| Aug 13, 2026 | 4,495.00 | 4,620.00 | 4,460.00 | 4,605.00 | 4,605.00 | 3.37% | 46,000 |
| Aug 12, 2026 | 4,550.00 | 4,570.00 | 4,400.00 | 4,455.00 | 4,455.00 | -1.44% | 66,400 |
| Aug 10, 2026 | 4,490.00 | 4,555.00 | 4,445.00 | 4,520.00 | 4,520.00 | -0.88% | 69,600 |
| Aug 7, 2026 | 4,630.00 | 4,630.00 | 4,525.00 | 4,560.00 | 4,560.00 | -1.72% | 68,000 |
| Aug 6, 2026 | 4,645.00 | 4,690.00 | 4,585.00 | 4,640.00 | 4,640.00 | -0.11% | 69,000 |
| Aug 5, 2026 | 4,460.00 | 4,645.00 | 4,460.00 | 4,645.00 | 4,645.00 | 4.15% | 80,700 |
| Aug 4, 2026 | 4,490.00 | 4,545.00 | 4,400.00 | 4,460.00 | 4,460.00 | -0.89% | 98,900 |
| Aug 3, 2026 | 4,400.00 | 4,630.00 | 4,360.00 | 4,500.00 | 4,500.00 | 3.21% | 165,500 |
| Jul 31, 2026 | 4,260.00 | 4,455.00 | 4,205.00 | 4,360.00 | 4,360.00 | 3.32% | 110,200 |
| Jul 30, 2026 | 4,075.00 | 4,300.00 | 4,045.00 | 4,220.00 | 4,220.00 | 1.81% | 79,700 |
| Jul 29, 2026 | 4,080.00 | 4,175.00 | 4,025.00 | 4,145.00 | 4,145.00 | 1.59% | 87,000 |
| Jul 28, 2026 | 3,885.00 | 4,190.00 | 3,835.00 | 4,080.00 | 4,080.00 | 3.95% | 171,500 |
| Jul 27, 2026 | 3,895.00 | 3,935.00 | 3,850.00 | 3,925.00 | 3,925.00 | 1.42% | 29,400 |
| Jul 24, 2026 | 3,860.00 | 3,875.00 | 3,830.00 | 3,870.00 | 3,870.00 | -0.90% | 23,100 |
| Jul 23, 2026 | 3,900.00 | 3,920.00 | 3,860.00 | 3,905.00 | 3,905.00 | -0.38% | 21,500 |
| Jul 22, 2026 | 3,920.00 | 3,980.00 | 3,895.00 | 3,920.00 | 3,920.00 | 0.13% | 49,700 |
| Jul 21, 2026 | 3,815.00 | 3,930.00 | 3,800.00 | 3,915.00 | 3,915.00 | 3.30% | 36,700 |
| Jul 17, 2026 | 3,835.00 | 3,865.00 | 3,735.00 | 3,790.00 | 3,790.00 | -2.32% | 49,300 |
| Jul 16, 2026 | 3,935.00 | 3,935.00 | 3,875.00 | 3,880.00 | 3,880.00 | -0.77% | 21,800 |
| Jul 15, 2026 | 3,905.00 | 3,955.00 | 3,880.00 | 3,910.00 | 3,910.00 | 0.90% | 30,800 |
| Jul 14, 2026 | 3,870.00 | 3,900.00 | 3,835.00 | 3,875.00 | 3,875.00 | 1.04% | 22,500 |
| Jul 13, 2026 | 3,920.00 | 3,960.00 | 3,830.00 | 3,835.00 | 3,835.00 | -2.17% | 28,900 |
| Jul 10, 2026 | 3,970.00 | 3,995.00 | 3,905.00 | 3,920.00 | 3,920.00 | -0.25% | 38,000 |
| Jul 9, 2026 | 3,915.00 | 3,965.00 | 3,910.00 | 3,930.00 | 3,930.00 | 0.51% | 39,100 |
| Jul 8, 2026 | 3,955.00 | 3,975.00 | 3,910.00 | 3,910.00 | 3,910.00 | -1.14% | 27,200 |
| Jul 7, 2026 | 4,045.00 | 4,065.00 | 3,950.00 | 3,955.00 | 3,955.00 | -1.62% | 36,800 |
| Jul 6, 2026 | 4,035.00 | 4,060.00 | 3,995.00 | 4,020.00 | 4,020.00 | 0.25% | 32,700 |
| Jul 3, 2026 | 3,980.00 | 4,025.00 | 3,950.00 | 4,010.00 | 4,010.00 | 0.88% | 36,800 |
| Jul 2, 2026 | 4,045.00 | 4,065.00 | 3,975.00 | 3,975.00 | 3,975.00 | -1.73% | 21,500 |
| Jul 1, 2026 | 3,985.00 | 4,060.00 | 3,985.00 | 4,045.00 | 4,045.00 | 1.38% | 34,100 |
| Jun 30, 2026 | 4,030.00 | 4,030.00 | 3,960.00 | 3,990.00 | 3,990.00 | 0.76% | 41,300 |
| Jun 29, 2026 | 3,915.00 | 3,980.00 | 3,905.00 | 3,960.00 | 3,960.00 | 0.89% | 39,300 |
| Jun 26, 2026 | 3,900.00 | 3,965.00 | 3,890.00 | 3,925.00 | 3,925.00 | 1.03% | 40,900 |
| Jun 25, 2026 | 3,820.00 | 3,910.00 | 3,810.00 | 3,885.00 | 3,885.00 | 1.97% | 27,300 |
| Jun 24, 2026 | 3,860.00 | 3,885.00 | 3,800.00 | 3,810.00 | 3,810.00 | -0.52% | 40,000 |
| Jun 23, 2026 | 3,895.00 | 3,930.00 | 3,830.00 | 3,830.00 | 3,830.00 | -1.67% | 41,700 |
| Jun 22, 2026 | 3,895.00 | 3,915.00 | 3,855.00 | 3,895.00 | 3,895.00 | - | 18,700 |
| Jun 19, 2026 | 3,935.00 | 3,940.00 | 3,850.00 | 3,895.00 | 3,895.00 | -0.76% | 63,700 |
| Jun 18, 2026 | 4,025.00 | 4,045.00 | 3,915.00 | 3,925.00 | 3,925.00 | -1.75% | 40,500 |
| Jun 17, 2026 | 4,020.00 | 4,075.00 | 3,995.00 | 3,995.00 | 3,995.00 | - | 28,700 |
| Jun 16, 2026 | 4,030.00 | 4,040.00 | 3,980.00 | 3,995.00 | 3,995.00 | -1.84% | 28,300 |
| Jun 15, 2026 | 4,000.00 | 4,070.00 | 3,975.00 | 4,070.00 | 4,070.00 | 3.56% | 74,500 |
| Jun 12, 2026 | 3,890.00 | 3,950.00 | 3,865.00 | 3,930.00 | 3,930.00 | 1.55% | 66,100 |
| Jun 11, 2026 | 3,860.00 | 3,880.00 | 3,780.00 | 3,870.00 | 3,870.00 | 0.26% | 34,900 |
| Jun 10, 2026 | 3,855.00 | 3,905.00 | 3,800.00 | 3,860.00 | 3,860.00 | 0.78% | 57,300 |
| Jun 9, 2026 | 3,965.00 | 4,000.00 | 3,805.00 | 3,830.00 | 3,830.00 | -2.30% | 59,300 |
| Jun 8, 2026 | 3,910.00 | 3,985.00 | 3,835.00 | 3,920.00 | 3,920.00 | -1.51% | 115,900 |