Revolution Co., Ltd. (TYO:8894)
Japan · Delayed Price · Currency is JPY 22.00
+1.00 (4.76%)
Aug 6, 2026, 2:08 PM JST
Revolution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 21.00 | 23.00 | 21.00 | 21.00 | - | - | 669,700 |
| 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 |
| Jul 14, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 886,000 |
| Jul 13, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 1,002,000 |
| Jul 10, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 752,800 |
| Jul 9, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 659,100 |
| Jul 8, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 960,000 |
| Jul 7, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 1,147,300 |
| Jul 6, 2026 | 25.00 | 27.00 | 25.00 | 25.00 | 25.00 | - | 1,223,300 |
| Jul 3, 2026 | 26.00 | 26.00 | 23.00 | 25.00 | 25.00 | -3.85% | 3,825,100 |
| Jul 2, 2026 | 31.00 | 35.00 | 25.00 | 26.00 | 26.00 | - | 10,053,700 |
| Jul 1, 2026 | 24.00 | 36.00 | 23.00 | 26.00 | 26.00 | 13.04% | 14,143,000 |
| Jun 30, 2026 | 22.00 | 25.00 | 22.00 | 23.00 | 23.00 | 4.55% | 906,600 |
| Jun 29, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 231,000 |
| Jun 26, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 630,100 |
| Jun 25, 2026 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | -4.35% | 1,142,700 |
| Jun 24, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 497,800 |
| Jun 23, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 586,900 |
| Jun 22, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 792,000 |
| Jun 19, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 1,186,700 |
| Jun 18, 2026 | 22.00 | 28.00 | 22.00 | 26.00 | 26.00 | 18.18% | 4,144,300 |
| Jun 17, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 4.76% | 1,797,700 |
| Jun 16, 2026 | 25.00 | 26.00 | 21.00 | 21.00 | 21.00 | -16.00% | 4,015,800 |
| Jun 15, 2026 | 25.00 | 27.00 | 24.00 | 25.00 | 25.00 | - | 1,296,200 |
| Jun 12, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 743,500 |
| Jun 11, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 379,600 |
| Jun 10, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 875,600 |
| Jun 9, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 1,054,800 |
| Jun 8, 2026 | 27.00 | 28.00 | 25.00 | 25.00 | 25.00 | -10.71% | 1,860,800 |
| Jun 5, 2026 | 25.00 | 37.00 | 25.00 | 28.00 | 28.00 | 12.00% | 6,018,800 |
| Jun 4, 2026 | 28.00 | 29.00 | 25.00 | 25.00 | 25.00 | -7.41% | 1,180,300 |
| Jun 3, 2026 | 26.00 | 30.00 | 25.00 | 27.00 | 27.00 | 8.00% | 2,439,600 |
| Jun 2, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 547,000 |
| Jun 1, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 609,000 |
| 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 |