Skip to main content
logo
Ringer Hut Co.,Ltd. (TYO:8200)
Japan flag Japan · Delayed Price · Currency is JPY
2,109.00
-5.00 (-0.24%)
May 26, 2026, 3:30 PM JST

Ringer Hut Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,190.002,203.002,171.002,176.002,176.00-0.46%106,700
May 13, 20262,180.002,206.002,178.002,186.002,186.000.41%90,000
May 12, 20262,185.002,189.002,168.002,177.002,177.00-0.68%120,800
May 11, 20262,188.002,196.002,183.002,192.002,192.00-0.14%65,300
May 8, 20262,213.002,220.002,186.002,195.002,195.00-0.77%89,700
May 7, 20262,219.002,222.002,198.002,212.002,212.00-0.32%81,700
May 1, 20262,215.002,226.002,193.002,219.002,219.000.09%72,800
Apr 30, 20262,202.002,228.002,202.002,217.002,217.00-0.09%70,600
Apr 28, 20262,221.002,225.002,193.002,219.002,219.00-0.09%114,800
Apr 27, 20262,202.002,227.002,201.002,221.002,221.000.86%81,500
Apr 24, 20262,197.002,204.002,180.002,202.002,202.000.18%133,800
Apr 23, 20262,201.002,207.002,191.002,198.002,198.00-0.54%116,600
Apr 22, 20262,245.002,245.002,210.002,210.002,210.00-1.34%74,300
Apr 21, 20262,261.002,261.002,230.002,240.002,240.00-0.27%60,600
Apr 20, 20262,247.002,251.002,235.002,246.002,246.000.45%69,300
Apr 17, 20262,225.002,245.002,225.002,236.002,236.000.54%74,300
Apr 16, 20262,229.002,240.002,219.002,224.002,224.00-0.31%88,300
Apr 15, 20262,222.002,240.002,211.002,231.002,231.001.83%146,800
Apr 14, 20262,225.002,245.002,184.002,191.002,191.00-2.10%247,900
Apr 13, 20262,317.002,323.002,221.002,238.002,238.00-1.67%174,100
Apr 10, 20262,330.002,338.002,276.002,276.002,276.00-2.07%124,600
Apr 9, 20262,334.002,366.002,324.002,324.002,324.000.13%145,300
Apr 8, 20262,331.002,340.002,320.002,321.002,321.00-0.39%91,900
Apr 7, 20262,339.002,349.002,315.002,330.002,330.00-0.38%143,500
Apr 6, 20262,308.002,344.002,308.002,339.002,339.001.34%137,500
Apr 3, 20262,295.002,314.002,295.002,308.002,308.000.44%68,100
Apr 2, 20262,291.002,319.002,287.002,298.002,298.00-0.22%96,400
Apr 1, 20262,289.002,303.002,277.002,303.002,303.001.28%144,000
Mar 31, 20262,285.002,287.002,269.002,274.002,274.000.13%71,800
Mar 30, 20262,255.002,271.002,241.002,271.002,271.00-0.48%98,000
Mar 27, 20262,272.002,290.002,267.002,282.002,282.000.75%164,800
Mar 26, 20262,265.002,272.002,249.002,265.002,265.00-0.22%69,700
Mar 25, 20262,265.002,274.002,258.002,270.002,270.000.44%140,600
Mar 24, 20262,238.002,260.002,229.002,260.002,260.001.99%122,100
Mar 23, 20262,213.002,227.002,203.002,216.002,216.00-0.98%74,000
Mar 19, 20262,238.002,239.002,222.002,238.002,238.00-0.09%70,500
Mar 18, 20262,225.002,240.002,217.002,240.002,240.000.76%80,100
Mar 17, 20262,198.002,232.002,198.002,223.002,223.001.28%82,800
Mar 16, 20262,210.002,235.002,195.002,195.002,195.00-0.23%128,500
Mar 13, 20262,200.002,221.002,200.002,200.002,200.00-0.09%88,500
Mar 12, 20262,215.002,215.002,187.002,202.002,202.00-0.94%109,300
Mar 11, 20262,236.002,243.002,223.002,223.002,223.00-0.45%50,400
Mar 10, 20262,248.002,248.002,225.002,233.002,233.000.27%94,000
Mar 9, 20262,200.002,235.002,181.002,227.002,227.000.41%181,400