Revolution Co., Ltd. (TYO:8894)
Japan · Delayed Price · Currency is JPY 54.00
+6.00 (12.50%)
Mar 6, 2026, 3:30 PM JST
Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.00 | 63.00 | 48.00 | 53.00 | - | 10.42% | 7,518,900 |
| Mar 5, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 236,300 |
| Mar 4, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 575,300 |
| Mar 3, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 653,600 |
| Mar 2, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 594,500 |
| Feb 27, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 621,900 |
| Feb 26, 2026 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 446,600 |
| Feb 25, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 785,200 |
| Feb 24, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 469,900 |
| Feb 20, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 183,300 |
| Feb 19, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 271,600 |
| Feb 18, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 407,100 |
| Feb 17, 2026 | 53.00 | 53.00 | 49.00 | 50.00 | 50.00 | -3.85% | 962,500 |
| Feb 16, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 269,800 |
| Feb 13, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 135,800 |
| Feb 12, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 341,600 |
| Feb 10, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 5.77% | 288,600 |
| Feb 9, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 304,200 |
| Feb 6, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 105,400 |
| Feb 5, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 142,800 |
| Feb 4, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 221,100 |
| Feb 3, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 209,100 |
| Feb 2, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1.89% | 279,300 |
| Jan 30, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 460,100 |
| Jan 29, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 477,200 |
| Jan 28, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 634,200 |
| Jan 27, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 217,700 |
| Jan 26, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 267,400 |
| Jan 23, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 303,800 |
| Jan 22, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 459,100 |
| Jan 21, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 482,600 |
| Jan 20, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 315,400 |
| Jan 19, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3.70% | 483,000 |
| Jan 16, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 520,100 |
| Jan 15, 2026 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | - | 663,200 |
| Jan 14, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 520,600 |
| Jan 13, 2026 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 791,800 |
| Jan 9, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1.82% | 751,700 |
| Jan 8, 2026 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 3.77% | 783,600 |
| Jan 7, 2026 | 50.00 | 55.00 | 50.00 | 53.00 | 53.00 | 3.92% | 1,172,600 |
| Jan 6, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 710,400 |
| Jan 5, 2026 | 51.00 | 53.00 | 50.00 | 53.00 | 53.00 | 3.92% | 307,100 |
| Dec 30, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 547,000 |
| Dec 29, 2025 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 4.17% | 541,400 |
| Dec 26, 2025 | 50.00 | 52.00 | 48.00 | 48.00 | 48.00 | -2.04% | 874,400 |
| Dec 25, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 559,400 |
| Dec 24, 2025 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | - | 1,110,100 |
| Dec 23, 2025 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 6.52% | 1,169,900 |
| Dec 22, 2025 | 49.00 | 50.00 | 46.00 | 46.00 | 46.00 | -4.17% | 778,100 |
| Dec 19, 2025 | 50.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 742,600 |