Ryoden Corporation (TYO:8084)
Japan · Delayed Price · Currency is JPY 4,950.00
+130.00 (2.70%)
Sep 25, 2026, 3:30 PM JST
Ryoden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,845.00 | 4,955.00 | 4,845.00 | 4,950.00 | 4,950.00 | 2.70% | 43,600 |
| Sep 24, 2026 | 4,810.00 | 4,825.00 | 4,770.00 | 4,820.00 | 4,820.00 | 0.31% | 19,800 |
| Sep 18, 2026 | 4,875.00 | 4,885.00 | 4,795.00 | 4,805.00 | 4,805.00 | -1.13% | 42,300 |
| Sep 17, 2026 | 4,815.00 | 4,860.00 | 4,805.00 | 4,860.00 | 4,860.00 | 1.36% | 24,000 |
| Sep 16, 2026 | 4,750.00 | 4,830.00 | 4,750.00 | 4,795.00 | 4,795.00 | 1.70% | 30,500 |
| Sep 15, 2026 | 4,755.00 | 4,770.00 | 4,715.00 | 4,715.00 | 4,715.00 | -0.84% | 22,100 |
| Sep 14, 2026 | 4,780.00 | 4,850.00 | 4,730.00 | 4,755.00 | 4,755.00 | -1.14% | 35,000 |
| Sep 11, 2026 | 4,610.00 | 4,825.00 | 4,560.00 | 4,810.00 | 4,810.00 | 2.78% | 76,600 |
| Sep 10, 2026 | 4,665.00 | 4,695.00 | 4,605.00 | 4,680.00 | 4,680.00 | 0.32% | 27,700 |
| Sep 9, 2026 | 4,615.00 | 4,700.00 | 4,610.00 | 4,665.00 | 4,665.00 | 0.21% | 27,300 |
| Sep 8, 2026 | 4,685.00 | 4,745.00 | 4,645.00 | 4,655.00 | 4,655.00 | -0.85% | 41,200 |
| Sep 7, 2026 | 4,735.00 | 4,810.00 | 4,680.00 | 4,695.00 | 4,695.00 | -1.26% | 44,400 |
| Sep 4, 2026 | 4,800.00 | 4,805.00 | 4,725.00 | 4,755.00 | 4,755.00 | -0.94% | 47,100 |
| Sep 3, 2026 | 4,835.00 | 4,850.00 | 4,770.00 | 4,800.00 | 4,800.00 | 0.21% | 38,700 |
| Sep 2, 2026 | 4,795.00 | 4,835.00 | 4,760.00 | 4,790.00 | 4,790.00 | -1.54% | 40,400 |
| Sep 1, 2026 | 4,750.00 | 4,895.00 | 4,715.00 | 4,865.00 | 4,865.00 | 2.21% | 57,600 |
| Aug 31, 2026 | 4,760.00 | 4,800.00 | 4,715.00 | 4,760.00 | 4,760.00 | -0.52% | 39,400 |
| Aug 28, 2026 | 4,790.00 | 4,815.00 | 4,745.00 | 4,785.00 | 4,785.00 | 0.95% | 30,000 |
| Aug 27, 2026 | 4,735.00 | 4,815.00 | 4,720.00 | 4,740.00 | 4,740.00 | 0.11% | 46,200 |
| Aug 26, 2026 | 4,720.00 | 4,775.00 | 4,715.00 | 4,735.00 | 4,735.00 | 0.32% | 29,900 |
| Aug 25, 2026 | 4,780.00 | 4,825.00 | 4,685.00 | 4,720.00 | 4,720.00 | -0.53% | 45,100 |
| Aug 24, 2026 | 4,835.00 | 4,845.00 | 4,745.00 | 4,745.00 | 4,745.00 | -1.25% | 49,700 |
| Aug 21, 2026 | 4,760.00 | 4,810.00 | 4,720.00 | 4,805.00 | 4,805.00 | 0.95% | 43,500 |
| Aug 20, 2026 | 4,660.00 | 4,775.00 | 4,650.00 | 4,760.00 | 4,760.00 | 1.93% | 53,900 |
| Aug 19, 2026 | 4,575.00 | 4,695.00 | 4,525.00 | 4,670.00 | 4,670.00 | -3.01% | 64,100 |
| Aug 18, 2026 | 4,700.00 | 4,885.00 | 4,685.00 | 4,815.00 | 4,815.00 | 2.01% | 78,400 |
| 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% | 42,600 |
| 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 |