Revolution Co., Ltd. (TYO:8894)
Japan · Delayed Price · Currency is JPY 39.00
-1.00 (-2.50%)
May 7, 2026, 3:30 PM JST
Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,785,900 |
| 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 |