Skip to main content
logo
Ringer Hut Co.,Ltd. (TYO:8200)
Japan flag Japan · Delayed Price · Currency is JPY
2,100.00
-10.00 (-0.47%)
Jun 16, 2026, 2:54 PM JST

Ringer Hut Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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