Skip to main content
logo
Ringer Hut Co.,Ltd. (TYO:8200)
Japan flag Japan · Delayed Price · Currency is JPY
2,287.00
+23.00 (1.02%)
Aug 1, 2025, 3:30 PM JST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,264.002,288.002,264.002,287.002,287.001.02%79,700
Jul 31, 20252,270.002,274.002,256.002,264.002,264.000.04%62,000
Jul 30, 20252,256.002,269.002,252.002,263.002,263.000.31%64,200
Jul 29, 20252,270.002,279.002,251.002,256.002,256.00-0.62%80,200
Jul 28, 20252,276.002,285.002,260.002,270.002,270.00-81,900
Jul 25, 20252,282.002,282.002,260.002,270.002,270.00-0.53%74,200
Jul 24, 20252,265.002,282.002,245.002,282.002,282.000.97%114,300
Jul 23, 20252,229.002,260.002,229.002,260.002,260.001.62%202,900
Jul 22, 20252,213.002,227.002,205.002,224.002,224.000.91%115,300
Jul 18, 20252,214.002,226.002,200.002,204.002,204.000.18%103,700
Jul 17, 20252,197.002,206.002,189.002,200.002,200.00-0.05%83,800
Jul 16, 20252,192.002,215.002,184.002,201.002,201.000.64%118,600
Jul 15, 20252,193.002,199.002,174.002,187.002,187.00-0.27%149,900
Jul 14, 20252,222.002,243.002,179.002,193.002,193.00-205,000
Jul 11, 20252,172.002,198.002,166.002,193.002,193.000.97%173,300
Jul 10, 20252,174.002,178.002,165.002,172.002,172.00-0.05%164,200
Jul 9, 20252,183.002,200.002,172.002,173.002,173.00-0.46%177,500
Jul 8, 20252,196.002,205.002,182.002,183.002,183.00-0.68%179,700
Jul 7, 20252,211.002,217.002,198.002,198.002,198.00-0.54%163,200
Jul 4, 20252,220.002,235.002,210.002,210.002,210.00-0.23%180,700
Jul 3, 20252,208.002,219.002,200.002,215.002,215.000.45%182,600
Jul 2, 20252,193.002,213.002,193.002,205.002,205.000.46%142,100
Jul 1, 20252,210.002,216.002,195.002,195.002,195.00-0.72%156,000
Jun 30, 20252,231.002,231.002,211.002,211.002,211.00-0.50%126,700
Jun 27, 20252,210.002,222.002,206.002,222.002,222.000.77%128,200
Jun 26, 20252,185.002,208.002,185.002,205.002,205.000.92%125,900
Jun 25, 20252,186.002,186.002,172.002,185.002,185.00-0.09%116,700
Jun 24, 20252,208.002,212.002,184.002,187.002,187.00-0.64%103,300
Jun 23, 20252,193.002,220.002,193.002,201.002,201.000.36%103,800
Jun 20, 20252,205.002,205.002,190.002,193.002,193.00-0.18%101,500
Jun 19, 20252,202.002,207.002,191.002,197.002,197.00-70,200
Jun 18, 20252,182.002,203.002,182.002,197.002,197.000.46%61,500
Jun 17, 20252,190.002,198.002,174.002,187.002,187.00-0.32%104,700
Jun 16, 20252,188.002,197.002,186.002,194.002,194.000.23%49,700
Jun 13, 20252,200.002,200.002,186.002,189.002,189.00-0.55%116,300
Jun 12, 20252,206.002,211.002,201.002,201.002,201.00-0.32%61,300
Jun 11, 20252,206.002,217.002,205.002,208.002,208.000.09%48,800
Jun 10, 20252,215.002,223.002,206.002,206.002,206.00-0.18%60,100
Jun 9, 20252,215.002,221.002,197.002,210.002,210.00-0.18%109,800
Jun 6, 20252,208.002,220.002,208.002,214.002,214.000.18%48,100
Jun 5, 20252,210.002,216.002,208.002,210.002,210.00-0.05%60,100
Jun 4, 20252,210.002,221.002,207.002,211.002,211.000.05%63,800
Jun 3, 20252,231.002,231.002,210.002,210.002,210.00-1.21%90,800
Jun 2, 20252,235.002,244.002,226.002,237.002,237.00-0.31%51,900
May 30, 20252,234.002,248.002,232.002,244.002,244.00-0.04%53,700
May 29, 20252,230.002,249.002,228.002,245.002,245.000.49%48,300
May 28, 20252,250.002,253.002,234.002,234.002,234.00-0.36%45,200
May 27, 20252,240.002,247.002,236.002,242.002,242.000.09%23,600
May 26, 20252,227.002,245.002,225.002,240.002,240.000.45%43,400
May 23, 20252,236.002,236.002,222.002,230.002,230.000.36%33,500