Skip to main content
logo
Ringer Hut Co.,Ltd. (TYO:8200)
Japan flag Japan · Delayed Price · Currency is JPY
2,397.00
+42.00 (1.78%)
Oct 15, 2026, 3:30 PM JST

Ringer Hut Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,356.002,406.002,355.002,397.002,397.001.78%125,800
Oct 14, 20262,388.002,390.002,340.002,355.002,355.00-0.88%77,000
Oct 13, 20262,335.002,387.002,320.002,376.002,376.002.68%194,000
Oct 9, 20262,300.002,337.002,297.002,314.002,314.001.22%110,300
Oct 8, 20262,285.002,294.002,270.002,286.002,286.00-0.26%51,600
Oct 7, 20262,280.002,302.002,274.002,292.002,292.000.44%40,300
Oct 6, 20262,283.002,287.002,277.002,282.002,282.00-41,700
Oct 5, 20262,260.002,286.002,255.002,282.002,282.000.53%40,800
Oct 2, 20262,290.002,290.002,260.002,270.002,270.00-1.18%60,100
Oct 1, 20262,257.002,303.002,247.002,297.002,297.001.14%84,000
Sep 30, 20262,266.002,271.002,231.002,271.002,271.000.44%76,100
Sep 29, 20262,260.002,266.002,233.002,261.002,261.00-0.62%90,600
Sep 28, 20262,272.002,275.002,260.002,275.002,275.000.53%87,700
Sep 25, 20262,265.002,273.002,259.002,263.002,263.00-0.09%62,400
Sep 24, 20262,279.002,284.002,257.002,265.002,265.00-0.61%84,900
Sep 18, 20262,296.002,297.002,271.002,279.002,279.00-1.17%77,400
Sep 17, 20262,285.002,314.002,285.002,306.002,306.000.83%43,400
Sep 16, 20262,332.002,332.002,286.002,287.002,287.00-1.25%74,200
Sep 15, 20262,307.002,334.002,307.002,316.002,316.00-0.43%54,200
Sep 14, 20262,307.002,336.002,301.002,326.002,326.000.82%59,200
Sep 11, 20262,307.002,328.002,300.002,307.002,307.00-0.22%63,900
Sep 10, 20262,312.002,312.002,289.002,312.002,312.00-0.47%79,800
Sep 9, 20262,349.002,360.002,318.002,323.002,323.00-0.85%94,100
Sep 8, 20262,315.002,353.002,312.002,343.002,343.000.56%71,900
Sep 7, 20262,356.002,356.002,322.002,330.002,330.00-1.27%81,200
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, 20262,304.002,322.002,284.002,307.002,307.00-1.95%376,600
Aug 27, 20262,357.002,363.002,350.002,360.002,353.000.17%206,600
Aug 26, 20262,334.002,370.002,334.002,356.002,349.01-0.17%211,300
Aug 25, 20262,360.002,367.002,353.002,360.002,353.000.25%132,100
Aug 24, 20262,360.002,366.002,345.002,354.002,347.020.13%145,100
Aug 21, 20262,338.002,364.002,338.002,351.002,344.030.38%109,400
Aug 20, 20262,319.002,344.002,309.002,342.002,335.051.30%103,600
Aug 19, 20262,308.002,322.002,290.002,312.002,305.140.92%90,700
Aug 18, 20262,300.002,311.002,291.002,291.002,284.20-0.61%79,100
Aug 17, 20262,307.002,319.002,284.002,305.002,298.160.66%73,100
Aug 14, 20262,307.002,308.002,286.002,290.002,283.21-0.74%129,500
Aug 13, 20262,269.002,308.002,267.002,307.002,300.161.67%108,900
Aug 12, 20262,318.002,320.002,264.002,269.002,262.27-1.22%158,100
Aug 10, 20262,339.002,339.002,278.002,297.002,290.190.35%118,200
Aug 7, 20262,280.002,308.002,271.002,289.002,282.210.70%105,000
Aug 6, 20262,304.002,307.002,259.002,273.002,266.26-0.74%130,100
Aug 5, 20262,319.002,320.002,270.002,290.002,283.210.62%103,400
Aug 4, 20262,340.002,340.002,274.002,276.002,269.25-1.04%137,100
Aug 3, 20262,343.002,354.002,295.002,300.002,293.18-1.75%127,900
Jul 31, 20262,382.002,396.002,328.002,341.002,334.06-2.78%108,500