Skip to main content
logo
Ringer Hut Co.,Ltd. (TYO:8200)
Japan flag Japan · Delayed Price · Currency is JPY
2,253.00
+5.00 (0.22%)
Jan 23, 2026, 3:30 PM JST

Ringer Hut Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,260.002,260.002,253.002,259.00-0.49%13,700
Jan 22, 20262,264.002,264.002,244.002,248.002,248.000.18%63,700
Jan 21, 20262,271.002,274.002,240.002,244.002,244.00-1.01%118,600
Jan 20, 20262,245.002,269.002,239.002,267.002,267.001.61%113,400
Jan 19, 20262,251.002,262.002,231.002,231.002,231.00-0.80%160,700
Jan 16, 20262,263.002,265.002,246.002,249.002,249.00-0.09%119,200
Jan 15, 20262,264.002,270.002,251.002,251.002,251.00-0.44%184,000
Jan 14, 20262,244.002,262.002,240.002,261.002,261.000.71%253,300
Jan 13, 20262,301.002,306.002,245.002,245.002,245.00-2.86%429,100
Jan 9, 20262,325.002,328.002,308.002,311.002,311.000.57%120,300
Jan 8, 20262,295.002,309.002,288.002,298.002,298.000.35%135,500
Jan 7, 20262,306.002,317.002,290.002,290.002,290.00-0.35%128,500
Jan 6, 20262,291.002,305.002,289.002,298.002,298.000.79%138,800
Jan 5, 20262,289.002,297.002,272.002,280.002,280.00-0.39%186,700
Dec 30, 20252,301.002,306.002,289.002,289.002,289.00-0.30%156,100
Dec 29, 20252,305.002,317.002,291.002,296.002,296.00-0.61%186,300
Dec 26, 20252,300.002,310.002,298.002,310.002,310.000.70%65,400
Dec 25, 20252,295.002,299.002,288.002,294.002,294.000.13%54,000
Dec 24, 20252,298.002,307.002,285.002,291.002,291.00-0.56%62,700
Dec 23, 20252,293.002,307.002,293.002,304.002,304.000.48%51,400
Dec 22, 20252,300.002,303.002,281.002,293.002,293.00-0.30%56,700
Dec 19, 20252,305.002,314.002,295.002,300.002,300.00-56,000
Dec 18, 20252,285.002,309.002,273.002,300.002,300.001.46%77,900
Dec 17, 20252,286.002,286.002,258.002,267.002,267.00-0.83%49,900
Dec 16, 20252,308.002,311.002,286.002,286.002,286.00-0.95%51,500
Dec 15, 20252,300.002,315.002,299.002,308.002,308.000.57%57,500
Dec 12, 20252,273.002,295.002,273.002,295.002,295.001.28%66,900
Dec 11, 20252,297.002,297.002,266.002,266.002,266.00-0.87%53,600
Dec 10, 20252,278.002,287.002,261.002,286.002,286.000.88%47,200
Dec 9, 20252,285.002,285.002,255.002,266.002,266.00-0.92%53,900
Dec 8, 20252,293.002,297.002,283.002,287.002,287.000.31%81,400
Dec 5, 20252,270.002,281.002,260.002,280.002,280.000.04%39,300
Dec 4, 20252,281.002,290.002,266.002,279.002,279.000.66%64,700
Dec 3, 20252,303.002,310.002,263.002,264.002,264.00-2.41%80,400
Dec 2, 20252,330.002,330.002,314.002,320.002,320.00-0.43%49,800
Dec 1, 20252,320.002,339.002,311.002,330.002,330.00-0.21%62,700
Nov 28, 20252,323.002,344.002,323.002,335.002,335.00-72,100
Nov 27, 20252,313.002,335.002,307.002,335.002,335.000.91%72,200
Nov 26, 20252,290.002,314.002,285.002,314.002,314.001.80%105,800
Nov 25, 20252,289.002,292.002,269.002,273.002,273.00-0.70%70,900
Nov 21, 20252,260.002,289.002,258.002,289.002,289.001.82%102,500
Nov 20, 20252,246.002,259.002,244.002,248.002,248.00-0.22%52,200
Nov 19, 20252,245.002,259.002,237.002,253.002,253.000.36%80,000
Nov 18, 20252,248.002,260.002,235.002,245.002,245.00-0.62%98,400
Nov 17, 20252,250.002,261.002,233.002,259.002,259.000.04%113,400
Nov 14, 20252,251.002,262.002,246.002,258.002,258.000.44%70,300
Nov 13, 20252,242.002,254.002,234.002,248.002,248.000.72%65,700
Nov 12, 20252,220.002,242.002,220.002,232.002,232.000.59%98,100
Nov 11, 20252,235.002,236.002,211.002,219.002,219.00-0.36%85,000
Nov 10, 20252,233.002,235.002,212.002,227.002,227.000.32%71,400