Skip to main content
logo
Ringer Hut Co.,Ltd. (TYO:8200)
Japan flag Japan · Delayed Price · Currency is JPY
2,219.00
+2.00 (0.09%)
May 1, 2026, 3:30 PM JST

Ringer Hut Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 6, 20262,204.002,221.002,180.002,218.002,218.000.45%135,600
Mar 5, 20262,210.002,231.002,205.002,208.002,208.000.18%121,500
Mar 4, 20262,199.002,211.002,177.002,204.002,204.000.05%216,100
Mar 3, 20262,226.002,234.002,195.002,203.002,203.00-1.30%219,600
Mar 2, 20262,225.002,252.002,216.002,232.002,232.00-0.71%169,800
Feb 27, 20262,253.002,254.002,236.002,248.002,248.00-0.88%152,900
Feb 26, 20262,255.002,273.002,251.002,268.002,268.00-0.70%380,600
Feb 25, 20262,289.002,292.002,284.002,284.002,277.00-0.13%446,300
Feb 24, 20262,280.002,295.002,277.002,287.002,279.990.66%206,700
Feb 20, 20262,292.002,293.002,272.002,272.002,265.04-1.17%157,600
Feb 19, 20262,296.002,299.002,287.002,299.002,291.950.13%92,700
Feb 18, 20262,310.002,312.002,295.002,296.002,288.96-0.04%85,700