Skip to main content
logo
Ringer Hut Co.,Ltd. (TYO:8200)
Japan flag Japan · Delayed Price · Currency is JPY
2,208.00
+4.00 (0.18%)
Mar 5, 2026, 3:30 PM JST

Ringer Hut Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,210.002,229.002,205.002,229.00-1.13%15,600
Mar 4, 20262,199.002,211.002,177.002,204.002,204.000.05%216,100
Mar 3, 20262,226.002,234.002,195.002,203.002,203.00-1.30%219,600
Mar 2, 20262,225.002,252.002,216.002,232.002,232.00-0.71%169,800
Feb 27, 20262,253.002,254.002,236.002,248.002,248.00-0.88%152,900
Feb 26, 20262,255.002,273.002,251.002,268.002,268.00-0.70%380,600
Feb 25, 20262,289.002,292.002,284.002,284.002,277.00-0.13%446,300
Feb 24, 20262,280.002,295.002,277.002,287.002,279.990.66%206,700
Feb 20, 20262,292.002,293.002,272.002,272.002,265.04-1.17%157,600
Feb 19, 20262,296.002,299.002,287.002,299.002,291.950.13%92,700
Feb 18, 20262,310.002,312.002,295.002,296.002,288.96-0.04%85,700
Feb 17, 20262,308.002,312.002,297.002,297.002,289.96-0.82%56,100
Feb 16, 20262,300.002,316.002,293.002,316.002,308.900.48%92,800
Feb 13, 20262,286.002,305.002,280.002,305.002,297.940.79%88,400
Feb 12, 20262,300.002,304.002,286.002,287.002,279.99-0.57%104,500
Feb 10, 20262,280.002,300.002,274.002,300.002,292.950.88%121,000
Feb 9, 20262,277.002,280.002,263.002,280.002,273.010.75%91,500
Feb 6, 20262,266.002,266.002,255.002,263.002,256.06-0.09%74,200
Feb 5, 20262,270.002,272.002,263.002,265.002,258.060.13%86,300
Feb 4, 20262,263.002,264.002,251.002,262.002,255.070.35%65,200
Feb 3, 20262,270.002,271.002,254.002,254.002,247.09-0.31%88,500
Feb 2, 20262,270.002,276.002,258.002,261.002,254.070.31%91,100
Jan 30, 20262,253.002,255.002,238.002,254.002,247.090.63%67,300
Jan 29, 20262,222.002,240.002,211.002,240.002,233.130.40%134,700
Jan 28, 20262,235.002,240.002,225.002,231.002,224.16-0.45%90,400
Jan 27, 20262,255.002,255.002,237.002,241.002,234.13-0.84%94,300
Jan 26, 20262,265.002,265.002,248.002,260.002,253.070.31%118,300
Jan 23, 20262,260.002,260.002,247.002,253.002,246.100.22%59,700
Jan 22, 20262,264.002,264.002,244.002,248.002,241.110.18%63,700
Jan 21, 20262,271.002,274.002,240.002,244.002,237.12-1.01%118,600
Jan 20, 20262,245.002,269.002,239.002,267.002,260.051.61%113,400
Jan 19, 20262,251.002,262.002,231.002,231.002,224.16-0.80%160,700
Jan 16, 20262,263.002,265.002,246.002,249.002,242.11-0.09%119,200
Jan 15, 20262,264.002,270.002,251.002,251.002,244.10-0.44%184,000
Jan 14, 20262,244.002,262.002,240.002,261.002,254.070.71%253,300
Jan 13, 20262,301.002,306.002,245.002,245.002,238.12-2.86%429,100
Jan 9, 20262,325.002,328.002,308.002,311.002,303.920.57%120,300
Jan 8, 20262,295.002,309.002,288.002,298.002,290.960.35%135,500
Jan 7, 20262,306.002,317.002,290.002,290.002,282.98-0.35%128,500
Jan 6, 20262,291.002,305.002,289.002,298.002,290.960.79%138,800
Jan 5, 20262,289.002,297.002,272.002,280.002,273.01-0.39%186,700
Dec 30, 20252,301.002,306.002,289.002,289.002,281.98-0.30%156,100
Dec 29, 20252,305.002,317.002,291.002,296.002,288.96-0.61%186,300
Dec 26, 20252,300.002,310.002,298.002,310.002,302.920.70%65,400
Dec 25, 20252,295.002,299.002,288.002,294.002,286.970.13%54,000
Dec 24, 20252,298.002,307.002,285.002,291.002,283.98-0.56%62,700
Dec 23, 20252,293.002,307.002,293.002,304.002,296.940.48%51,400
Dec 22, 20252,300.002,303.002,281.002,293.002,285.97-0.30%56,700
Dec 19, 20252,305.002,314.002,295.002,300.002,292.95-56,000
Dec 18, 20252,285.002,309.002,273.002,300.002,292.951.46%77,900