Revolution Co., Ltd. (TYO:8894)
Japan · Delayed Price · Currency is JPY 55.00
0.00 (0.00%)
Jan 23, 2026, 3:30 PM JST
Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | - | - | 287,000 |
| 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 |
| Dec 18, 2025 | 47.00 | 51.00 | 47.00 | 51.00 | 51.00 | 4.08% | 1,159,300 |
| Dec 17, 2025 | 53.00 | 53.00 | 48.00 | 49.00 | 49.00 | -9.26% | 2,662,700 |
| Dec 16, 2025 | 59.00 | 60.00 | 54.00 | 54.00 | 54.00 | -5.26% | 1,799,200 |
| Dec 15, 2025 | 54.00 | 57.00 | 53.00 | 57.00 | 57.00 | 5.56% | 971,600 |
| Dec 12, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 269,300 |
| Dec 11, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 200,600 |
| Dec 10, 2025 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 673,700 |
| Dec 9, 2025 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,050,000 |
| Dec 8, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 356,600 |
| Dec 5, 2025 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 515,100 |
| Dec 4, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 419,200 |
| Dec 3, 2025 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 437,100 |
| Dec 2, 2025 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 441,300 |
| Dec 1, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 660,400 |
| Nov 28, 2025 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 677,600 |
| Nov 27, 2025 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 418,800 |
| Nov 26, 2025 | 55.00 | 57.00 | 53.00 | 56.00 | 56.00 | 1.82% | 1,036,800 |
| Nov 25, 2025 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | -9.84% | 1,624,000 |
| Nov 21, 2025 | 55.00 | 64.00 | 54.00 | 61.00 | 61.00 | 7.02% | 3,313,200 |
| Nov 20, 2025 | 47.00 | 57.00 | 44.00 | 57.00 | 57.00 | 11.76% | 4,147,900 |
| Nov 19, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 582,600 |
| Nov 18, 2025 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 470,800 |
| Nov 17, 2025 | 57.00 | 57.00 | 51.00 | 52.00 | 52.00 | -8.77% | 2,378,400 |
| Nov 14, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 621,200 |
| Nov 13, 2025 | 58.00 | 64.00 | 57.00 | 59.00 | 59.00 | 3.51% | 2,097,600 |
| Nov 12, 2025 | 57.00 | 60.00 | 56.00 | 57.00 | 57.00 | 1.79% | 966,000 |
| Nov 11, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 532,500 |
| Nov 10, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 352,400 |