Revolution Co., Ltd. (TYO:8894)
Japan · Delayed Price · Currency is JPY 16.00
-1.00 (-5.88%)
Sep 29, 2026, 3:30 PM JST
Revolution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 436,000 |
| Sep 28, 2026 | 15.00 | 19.00 | 15.00 | 17.00 | 17.00 | 13.33% | 2,258,500 |
| Sep 25, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 1,928,000 |
| Sep 24, 2026 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | -5.88% | 2,254,200 |
| Sep 18, 2026 | 19.00 | 20.00 | 16.00 | 17.00 | 17.00 | -10.53% | 3,460,500 |
| Sep 17, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 298,800 |
| Sep 16, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 247,400 |
| Sep 15, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 880,000 |
| Sep 14, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 140,100 |
| Sep 11, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 130,400 |
| Sep 10, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 246,500 |
| Sep 9, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 1,065,000 |
| Sep 8, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 750,800 |
| Sep 7, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 727,000 |
| Sep 4, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 1,006,200 |
| Sep 3, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 254,900 |
| Sep 2, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 682,600 |
| Sep 1, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 695,900 |
| Aug 31, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 196,800 |
| Aug 28, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 249,700 |
| Aug 27, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 399,100 |
| Aug 26, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 542,000 |
| Aug 25, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 629,700 |
| Aug 24, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 592,300 |
| Aug 21, 2026 | 22.00 | 23.00 | 21.00 | 23.00 | 23.00 | 4.55% | 621,500 |
| Aug 20, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 398,500 |
| Aug 19, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 363,400 |
| Aug 18, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 387,600 |
| Aug 17, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 1,071,100 |
| Aug 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 296,200 |
| Aug 13, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 233,400 |
| Aug 12, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 147,100 |
| Aug 10, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 428,000 |
| Aug 7, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 299,500 |
| Aug 6, 2026 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | 4.76% | 736,300 |
| Aug 5, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 436,000 |
| Aug 4, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 235,700 |
| Aug 3, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 797,800 |
| Jul 31, 2026 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | - | 2,680,600 |
| Jul 30, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 420,100 |
| Jul 29, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 252,200 |
| Jul 28, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 1,026,300 |
| Jul 27, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 1,067,000 |
| Jul 24, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 1,113,800 |
| Jul 23, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 233,600 |
| Jul 22, 2026 | 25.00 | 27.00 | 24.00 | 25.00 | 25.00 | - | 1,206,200 |
| Jul 21, 2026 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 905,900 |
| Jul 17, 2026 | 27.00 | 28.00 | 24.00 | 25.00 | 25.00 | -7.41% | 2,156,100 |
| Jul 16, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 695,200 |
| Jul 15, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3.70% | 892,500 |