Skip to main content
logo
Ringer Hut Co.,Ltd. (TYO:8200)
Japan flag Japan · Delayed Price · Currency is JPY
2,290.00
-17.00 (-0.74%)
Aug 14, 2026, 3:30 PM JST

Ringer Hut Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,307.002,308.002,286.002,290.002,290.00-0.74%129,500
Aug 13, 20262,269.002,308.002,267.002,307.002,307.001.67%108,900
Aug 12, 20262,318.002,320.002,264.002,269.002,269.00-1.22%158,100
Aug 10, 20262,339.002,339.002,278.002,297.002,297.000.35%118,200
Aug 7, 20262,280.002,308.002,271.002,289.002,289.000.70%105,000
Aug 6, 20262,304.002,307.002,259.002,273.002,273.00-0.74%130,100
Aug 5, 20262,319.002,320.002,270.002,290.002,290.000.62%103,400
Aug 4, 20262,340.002,340.002,274.002,276.002,276.00-1.04%137,100
Aug 3, 20262,343.002,354.002,295.002,300.002,300.00-1.75%127,900
Jul 31, 20262,382.002,396.002,328.002,341.002,341.00-2.78%108,500
Jul 30, 20262,450.002,450.002,398.002,408.002,408.00-0.82%121,200
Jul 29, 20262,387.002,458.002,367.002,428.002,428.002.40%273,000
Jul 28, 20262,370.002,380.002,343.002,371.002,371.000.64%90,200
Jul 27, 20262,309.002,367.002,290.002,356.002,356.002.70%127,000
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