Skip to main content
logo
Ringer Hut Co.,Ltd. (TYO:8200)
Japan flag Japan · Delayed Price · Currency is JPY
2,360.00
+23.00 (0.98%)
Sep 4, 2026, 3:30 PM JST

Ringer Hut Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,325.002,365.002,321.002,360.002,360.000.98%160,000
Sep 3, 20262,328.002,354.002,324.002,337.002,337.000.39%86,300
Sep 2, 20262,334.002,351.002,304.002,328.002,328.00-0.51%152,200
Sep 1, 20262,295.002,346.002,295.002,340.002,340.001.96%171,300
Aug 31, 20262,307.002,312.002,273.002,295.002,295.00-0.52%188,300
Aug 28, 20262,304.002,322.002,284.002,307.002,307.00-2.00%376,600
Aug 27, 20262,357.002,363.002,350.002,360.002,353.990.17%206,600
Aug 26, 20262,334.002,370.002,334.002,356.002,350.00-0.17%211,300
Aug 25, 20262,360.002,367.002,353.002,360.002,353.990.25%132,100
Aug 24, 20262,360.002,366.002,345.002,354.002,348.010.13%145,100
Aug 21, 20262,338.002,364.002,338.002,351.002,345.010.38%109,400
Aug 20, 20262,319.002,344.002,309.002,342.002,336.041.30%103,600
Aug 19, 20262,308.002,322.002,290.002,312.002,306.110.92%90,700
Aug 18, 20262,300.002,311.002,291.002,291.002,285.17-0.61%79,100
Aug 17, 20262,307.002,319.002,284.002,305.002,299.130.66%73,100
Aug 14, 20262,307.002,308.002,286.002,290.002,284.17-0.74%129,500
Aug 13, 20262,269.002,308.002,267.002,307.002,301.121.67%108,900
Aug 12, 20262,318.002,320.002,264.002,269.002,263.22-1.22%158,100
Aug 10, 20262,339.002,339.002,278.002,297.002,291.150.35%118,200
Aug 7, 20262,280.002,308.002,271.002,289.002,283.170.70%105,000
Aug 6, 20262,304.002,307.002,259.002,273.002,267.21-0.74%130,100
Aug 5, 20262,319.002,320.002,270.002,290.002,284.170.62%103,400
Aug 4, 20262,340.002,340.002,274.002,276.002,270.20-1.04%137,100
Aug 3, 20262,343.002,354.002,295.002,300.002,294.14-1.75%127,900
Jul 31, 20262,382.002,396.002,328.002,341.002,335.04-2.78%108,500
Jul 30, 20262,450.002,450.002,398.002,408.002,401.87-0.82%121,200
Jul 29, 20262,387.002,458.002,367.002,428.002,421.822.40%273,000
Jul 28, 20262,370.002,380.002,343.002,371.002,364.960.64%90,200
Jul 27, 20262,309.002,367.002,290.002,356.002,350.002.70%127,000
Jul 24, 20262,276.002,300.002,259.002,294.002,288.161.91%106,500
Jul 23, 20262,256.002,265.002,246.002,251.002,245.27-1.49%205,700
Jul 22, 20262,250.002,288.002,240.002,285.002,279.180.88%139,300
Jul 21, 20262,310.002,364.002,265.002,265.002,259.23-1.61%192,200
Jul 17, 20262,336.002,353.002,302.002,302.002,296.14-1.20%159,600
Jul 16, 20262,387.002,398.002,320.002,330.002,324.07-2.39%205,100
Jul 15, 20262,385.002,401.002,357.002,387.002,380.92-0.04%216,600
Jul 14, 20262,321.002,409.002,317.002,388.002,381.923.24%444,600
Jul 13, 20262,260.002,318.002,245.002,313.002,307.115.09%359,000
Jul 10, 20262,211.002,219.002,196.002,201.002,195.39-0.81%138,200
Jul 9, 20262,209.002,233.002,207.002,219.002,213.350.23%150,400
Jul 8, 20262,215.002,225.002,206.002,214.002,208.360.54%131,300
Jul 7, 20262,186.002,206.002,182.002,202.002,196.390.96%104,900
Jul 6, 20262,193.002,202.002,181.002,181.002,175.45-123,600
Jul 3, 20262,195.002,205.002,181.002,181.002,175.450.18%128,600
Jul 2, 20262,179.002,185.002,166.002,177.002,171.461.59%127,300
Jul 1, 20262,175.002,175.002,139.002,143.002,137.54-1.61%102,500
Jun 30, 20262,183.002,201.002,169.002,178.002,172.45-0.64%145,500
Jun 29, 20262,160.002,192.002,155.002,192.002,186.421.76%212,800
Jun 26, 20262,138.002,155.002,128.002,154.002,148.510.75%97,300
Jun 25, 20262,148.002,148.002,124.002,138.002,132.560.23%110,200