Revolution Co., Ltd. (TYO:8894)
Japan · Delayed Price · Currency is JPY 74.00
-1.00 (-1.33%)
Sep 8, 2025, 3:30 PM JST
Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 1,338,600 |
| Sep 5, 2025 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -2.60% | 1,118,900 |
| Sep 4, 2025 | 75.00 | 79.00 | 74.00 | 77.00 | 77.00 | 2.67% | 1,770,300 |
| Sep 3, 2025 | 80.00 | 81.00 | 74.00 | 75.00 | 75.00 | -6.25% | 2,301,700 |
| Sep 2, 2025 | 74.00 | 82.00 | 72.00 | 80.00 | 80.00 | 11.11% | 5,459,500 |
| Sep 1, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,265,000 |
| Aug 29, 2025 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.82% | 948,400 |
| Aug 28, 2025 | 73.00 | 74.00 | 70.00 | 71.00 | 71.00 | -2.74% | 1,648,800 |
| Aug 27, 2025 | 77.00 | 77.00 | 71.00 | 73.00 | 73.00 | -6.41% | 2,742,900 |
| Aug 26, 2025 | 71.00 | 84.00 | 71.00 | 78.00 | 78.00 | 5.41% | 6,157,600 |
| Aug 25, 2025 | 80.00 | 80.00 | 71.00 | 74.00 | 74.00 | -2.63% | 3,480,800 |
| Aug 22, 2025 | 71.00 | 78.00 | 70.00 | 76.00 | 76.00 | 8.57% | 3,574,300 |
| Aug 21, 2025 | 70.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 1,454,100 |
| Aug 20, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 932,000 |
| Aug 19, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 713,300 |
| Aug 18, 2025 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 783,400 |
| Aug 15, 2025 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | - | 1,080,600 |
| Aug 14, 2025 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | 1.45% | 1,561,700 |
| Aug 13, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 562,600 |
| Aug 12, 2025 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 769,400 |
| Aug 8, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 628,400 |
| Aug 7, 2025 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 1,313,300 |
| Aug 6, 2025 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 1,384,300 |
| Aug 5, 2025 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 1,355,000 |
| Aug 4, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 1,768,300 |
| Aug 1, 2025 | 80.00 | 82.00 | 71.00 | 71.00 | 71.00 | -2.74% | 7,849,700 |
| Jul 31, 2025 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | -1.35% | 1,361,800 |
| Jul 30, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 1,368,600 |
| Jul 29, 2025 | 80.00 | 80.00 | 74.00 | 75.00 | 75.00 | -6.25% | 2,286,900 |
| Jul 28, 2025 | 78.00 | 80.00 | 75.00 | 80.00 | 80.00 | 1.27% | 1,391,400 |
| Jul 25, 2025 | 77.00 | 80.00 | 76.00 | 79.00 | 79.00 | 2.60% | 1,759,300 |
| Jul 24, 2025 | 81.00 | 83.00 | 77.00 | 77.00 | 77.00 | -4.94% | 1,476,700 |
| Jul 23, 2025 | 77.00 | 85.00 | 77.00 | 81.00 | 81.00 | 6.58% | 3,026,900 |
| Jul 22, 2025 | 82.00 | 83.00 | 71.00 | 76.00 | 76.00 | -8.43% | 6,548,200 |
| Jul 18, 2025 | 77.00 | 87.00 | 77.00 | 83.00 | 83.00 | 6.41% | 6,692,400 |
| Jul 17, 2025 | 80.00 | 84.00 | 75.00 | 78.00 | 78.00 | -2.50% | 5,922,500 |
| Jul 16, 2025 | 88.00 | 98.00 | 80.00 | 80.00 | 80.00 | -8.05% | 9,765,100 |
| Jul 15, 2025 | 108.00 | 120.00 | 86.00 | 87.00 | 87.00 | -12.12% | 48,883,800 |
| Jul 14, 2025 | 69.00 | 99.00 | 69.00 | 99.00 | 99.00 | 43.48% | 74,193,200 |
| Jul 11, 2025 | 63.00 | 71.00 | 63.00 | 69.00 | 69.00 | 7.81% | 5,636,000 |
| Jul 10, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 2,032,900 |
| Jul 9, 2025 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 6.67% | 2,138,900 |
| Jul 8, 2025 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,344,800 |
| Jul 7, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 880,000 |
| Jul 4, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 515,400 |
| Jul 3, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 514,800 |
| Jul 2, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 813,000 |
| Jul 1, 2025 | 65.00 | 67.00 | 59.00 | 60.00 | 60.00 | -7.69% | 6,057,700 |
| Jun 30, 2025 | 66.00 | 69.00 | 63.00 | 65.00 | 65.00 | -1.52% | 3,353,200 |
| Jun 27, 2025 | 62.00 | 66.00 | 61.00 | 66.00 | 66.00 | 6.45% | 2,152,900 |