Revolution Co., Ltd. (TYO:8894)
Japan · Delayed Price · Currency is JPY 47.00
-1.00 (-2.08%)
Apr 17, 2026, 3:30 PM JST
Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 1,785,900 |
| Apr 16, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 804,000 |
| Apr 15, 2026 | 49.00 | 51.00 | 48.00 | 49.00 | 49.00 | - | 741,900 |
| Apr 14, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 102,000 |
| Apr 13, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 331,700 |
| Apr 10, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 228,100 |
| Apr 9, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 198,700 |
| Apr 8, 2026 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | - | 800,900 |
| Apr 7, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 190,400 |
| Apr 6, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 345,000 |
| Apr 3, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 351,800 |
| Apr 2, 2026 | 52.00 | 53.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,392,800 |
| Apr 1, 2026 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 1,002,700 |
| Mar 31, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 570,000 |
| Mar 30, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 557,200 |
| Mar 27, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 345,400 |
| Mar 26, 2026 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 928,000 |
| Mar 25, 2026 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 667,300 |
| Mar 24, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 588,500 |
| Mar 23, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -3.70% | 905,300 |
| Mar 19, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 426,100 |
| Mar 18, 2026 | 52.00 | 55.00 | 51.00 | 55.00 | 55.00 | 7.84% | 1,763,100 |
| Mar 17, 2026 | 56.00 | 57.00 | 50.00 | 51.00 | 51.00 | -5.56% | 3,383,100 |
| Mar 16, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 633,100 |
| Mar 13, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 535,300 |
| Mar 12, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 585,200 |
| Mar 11, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 714,100 |
| Mar 10, 2026 | 51.00 | 54.00 | 50.00 | 54.00 | 54.00 | 3.85% | 980,900 |
| Mar 9, 2026 | 52.00 | 53.00 | 48.00 | 52.00 | 52.00 | -3.70% | 1,596,100 |
| Mar 6, 2026 | 48.00 | 63.00 | 48.00 | 54.00 | 54.00 | 12.50% | 8,805,000 |
| 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 |