Skip to main content
logo
Ringer Hut Co.,Ltd. (TYO:8200)
Japan flag Japan · Delayed Price · Currency is JPY
2,294.00
+43.00 (1.91%)
Jul 24, 2026, 3:30 PM JST

Ringer Hut Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,276.002,300.002,259.002,294.002,294.001.91%106,500
Jul 23, 20262,256.002,265.002,246.002,251.002,251.00-1.49%205,700
Jul 22, 20262,250.002,288.002,240.002,285.002,285.000.88%139,300
Jul 21, 20262,310.002,364.002,265.002,265.002,265.00-1.61%192,200
Jul 17, 20262,336.002,353.002,302.002,302.002,302.00-1.20%159,600
Jul 16, 20262,387.002,398.002,320.002,330.002,330.00-2.39%205,100
Jul 15, 20262,385.002,401.002,357.002,387.002,387.00-0.04%216,600
Jul 14, 20262,321.002,409.002,317.002,388.002,388.003.24%444,600
Jul 13, 20262,260.002,318.002,245.002,313.002,313.005.09%359,000
Jul 10, 20262,211.002,219.002,196.002,201.002,201.00-0.81%138,200
Jul 9, 20262,209.002,233.002,207.002,219.002,219.000.23%150,400
Jul 8, 20262,215.002,225.002,206.002,214.002,214.000.54%131,300
Jul 7, 20262,186.002,206.002,182.002,202.002,202.000.96%104,900
Jul 6, 20262,193.002,202.002,181.002,181.002,181.00-123,600
Jul 3, 20262,195.002,205.002,181.002,181.002,181.000.18%128,600
Jul 2, 20262,179.002,185.002,166.002,177.002,177.001.59%127,300
Jul 1, 20262,175.002,175.002,139.002,143.002,143.00-1.61%102,500
Jun 30, 20262,183.002,201.002,169.002,178.002,178.00-0.64%145,500
Jun 29, 20262,160.002,192.002,155.002,192.002,192.001.76%212,800
Jun 26, 20262,138.002,155.002,128.002,154.002,154.000.75%97,300
Jun 25, 20262,148.002,148.002,124.002,138.002,138.000.23%110,200
Jun 24, 20262,095.002,133.002,095.002,133.002,133.001.86%100,300
Jun 23, 20262,082.002,100.002,070.002,094.002,094.000.38%77,100
Jun 22, 20262,087.002,096.002,076.002,086.002,086.000.24%71,100
Jun 19, 20262,090.002,096.002,078.002,081.002,081.00-0.62%73,300
Jun 18, 20262,090.002,098.002,078.002,094.002,094.00-0.05%68,300
Jun 17, 20262,110.002,128.002,095.002,095.002,095.00-0.38%64,500
Jun 16, 20262,105.002,107.002,091.002,103.002,103.00-0.33%77,400
Jun 15, 20262,120.002,132.002,110.002,110.002,110.00-0.24%50,500
Jun 12, 20262,111.002,132.002,104.002,115.002,115.00-0.14%104,900
Jun 11, 20262,092.002,120.002,088.002,118.002,118.001.34%75,000
Jun 10, 20262,077.002,102.002,069.002,090.002,090.000.82%95,300
Jun 9, 20262,078.002,097.002,070.002,073.002,073.00-0.10%111,400
Jun 8, 20262,049.002,076.002,047.002,075.002,075.002.22%119,000
Jun 5, 20262,035.002,053.002,028.002,030.002,030.00-0.10%123,500
Jun 4, 20262,074.002,076.002,029.002,032.002,032.00-2.03%141,700
Jun 3, 20262,050.002,079.002,033.002,074.002,074.001.12%149,100
Jun 2, 20262,076.002,077.002,051.002,051.002,051.00-1.63%165,800
Jun 1, 20262,100.002,101.002,069.002,085.002,085.00-0.62%149,900
May 29, 20262,100.002,124.002,098.002,098.002,098.00-0.14%114,800
May 28, 20262,096.002,111.002,093.002,101.002,101.000.57%147,200
May 27, 20262,120.002,130.002,086.002,089.002,089.00-0.95%224,000
May 26, 20262,118.002,123.002,105.002,109.002,109.00-0.24%117,400
May 25, 20262,135.002,142.002,112.002,114.002,114.00-0.98%152,000
May 22, 20262,131.002,150.002,125.002,135.002,135.000.23%125,800
May 21, 20262,147.002,149.002,128.002,130.002,130.00-0.28%122,300
May 20, 20262,142.002,159.002,134.002,136.002,136.00-0.09%139,000
May 19, 20262,125.002,150.002,125.002,138.002,138.001.42%139,400
May 18, 20262,166.002,167.002,103.002,108.002,108.00-2.04%257,300
May 15, 20262,177.002,183.002,151.002,152.002,152.00-1.10%142,200