Skip to main content
logo
Ryoden Corporation (TYO:8084)
Japan flag Japan · Delayed Price · Currency is JPY
2,551.00
+78.00 (3.15%)
Oct 16, 2026, 3:30 PM JST

Ryoden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,517.002,573.002,486.002,551.002,551.003.15%87,700
Oct 15, 20262,549.002,550.002,473.002,473.002,473.00-2.87%119,800
Oct 14, 20262,502.002,555.002,502.002,546.002,546.001.76%61,300
Oct 13, 20262,495.002,532.002,477.002,502.002,502.000.81%82,600
Oct 9, 20262,434.002,490.002,426.002,482.002,482.002.35%60,800
Oct 8, 20262,468.002,473.002,405.002,425.002,425.00-1.86%51,600
Oct 7, 20262,470.002,490.002,456.002,471.002,471.00-0.04%50,200
Oct 6, 20262,487.002,487.002,459.002,472.002,472.00-0.36%60,700
Oct 5, 20262,425.002,520.002,384.002,481.002,481.002.82%118,300
Oct 2, 20262,424.002,433.002,377.002,413.002,413.00-0.54%116,000
Oct 1, 20262,339.002,432.002,316.002,426.002,426.003.15%97,500
Sep 30, 20262,370.002,379.002,302.002,352.002,352.000.26%110,700
Sep 29, 20262,400.002,439.002,334.002,346.002,346.00-2.05%95,400
Sep 28, 20262,477.502,492.502,432.502,437.502,395.00-1.52%116,400
Sep 25, 20262,422.502,477.502,422.502,475.002,431.852.70%87,200
Sep 24, 20262,405.002,425.002,385.002,410.002,367.980.31%64,000
Sep 18, 20262,437.502,442.502,397.502,402.502,360.61-1.13%84,600
Sep 17, 20262,407.502,430.002,402.502,430.002,387.631.36%48,000
Sep 16, 20262,375.002,415.002,375.002,397.502,355.701.70%61,000
Sep 15, 20262,377.502,385.002,357.502,357.502,316.39-0.84%44,200
Sep 14, 20262,390.002,425.002,365.002,377.502,336.05-1.14%70,000
Sep 11, 20262,305.002,412.502,280.002,405.002,363.072.78%153,200
Sep 10, 20262,332.502,347.502,302.502,340.002,299.200.32%55,400
Sep 9, 20262,307.502,350.002,305.002,332.502,291.830.21%54,600
Sep 8, 20262,342.502,372.502,322.502,327.502,286.92-0.85%82,400
Sep 7, 20262,367.502,405.002,340.002,347.502,306.57-1.26%88,800
Sep 4, 20262,400.002,402.502,362.502,377.502,336.05-0.94%94,200
Sep 3, 20262,417.502,425.002,385.002,400.002,358.150.21%77,400
Sep 2, 20262,397.502,417.502,380.002,395.002,353.24-1.54%80,800
Sep 1, 20262,375.002,447.502,357.502,432.502,390.092.21%115,200
Aug 31, 20262,380.002,400.002,357.502,380.002,338.50-0.52%78,800
Aug 28, 20262,395.002,407.502,372.502,392.502,350.780.95%60,000
Aug 27, 20262,367.502,407.502,360.002,370.002,328.680.11%92,400
Aug 26, 20262,360.002,387.502,357.502,367.502,326.220.32%59,800
Aug 25, 20262,390.002,412.502,342.502,360.002,318.85-0.53%90,200
Aug 24, 20262,417.502,422.502,372.502,372.502,331.13-1.25%99,400
Aug 21, 20262,380.002,405.002,360.002,402.502,360.610.95%87,000
Aug 20, 20262,330.002,387.502,325.002,380.002,338.501.93%107,800
Aug 19, 20262,287.502,347.502,262.502,335.002,294.29-3.01%128,200
Aug 18, 20262,350.002,442.502,342.502,407.502,365.522.01%156,800
Aug 17, 20262,320.002,367.502,302.502,360.002,318.850.85%168,800
Aug 14, 20262,287.502,340.002,277.502,340.002,299.201.63%74,600
Aug 13, 20262,247.502,310.002,230.002,302.502,262.353.37%92,000
Aug 12, 20262,275.002,285.002,200.002,227.502,188.66-1.44%132,800
Aug 10, 20262,245.002,277.502,222.502,260.002,220.59-0.88%139,200
Aug 7, 20262,315.002,315.002,262.502,280.002,240.25-1.72%136,000
Aug 6, 20262,322.502,345.002,292.502,320.002,279.55-0.11%138,000
Aug 5, 20262,230.002,322.502,230.002,322.502,282.014.15%161,400
Aug 4, 20262,245.002,272.502,200.002,230.002,191.12-0.89%197,800
Aug 3, 20262,200.002,315.002,180.002,250.002,210.773.21%331,000