Revolution Co., Ltd. (TYO:8894)
Japan · Delayed Price · Currency is JPY 26.00
+1.00 (4.00%)
May 29, 2026, 3:30 PM JST
Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 1,663,900 |
| May 28, 2026 | 29.00 | 30.00 | 24.00 | 25.00 | 25.00 | -10.71% | 2,622,300 |
| May 27, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 731,600 |
| May 26, 2026 | 33.00 | 33.00 | 27.00 | 28.00 | 28.00 | -15.15% | 2,989,700 |
| May 25, 2026 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 393,600 |
| May 22, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 543,900 |
| May 21, 2026 | 34.00 | 38.00 | 33.00 | 33.00 | 33.00 | - | 3,163,300 |
| May 20, 2026 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 957,400 |
| May 19, 2026 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 3.03% | 645,400 |
| May 18, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 903,200 |
| May 15, 2026 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 717,400 |
| May 14, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 489,700 |
| May 13, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 660,400 |
| May 12, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 1,352,800 |
| May 11, 2026 | 41.00 | 43.00 | 35.00 | 36.00 | 36.00 | -10.00% | 5,056,000 |
| May 8, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 814,200 |
| May 7, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 1,120,400 |
| May 1, 2026 | 41.00 | 42.00 | 38.00 | 40.00 | 40.00 | -2.44% | 1,128,800 |
| Apr 30, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 644,900 |
| Apr 28, 2026 | 43.00 | 45.00 | 41.00 | 43.00 | 43.00 | -2.27% | 2,024,300 |
| Apr 27, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 1,426,400 |
| Apr 24, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 973,800 |
| Apr 23, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 512,400 |
| Apr 22, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 280,300 |
| Apr 21, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,112,600 |
| Apr 20, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 2.13% | 886,100 |
| Apr 17, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 1,814,800 |
| 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% | 244,100 |
| 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 |