Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ridge-i Inc. (5572) Historical Prices

JP:5572 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,265.003,375.003,200.003,250.003,250.00-0.76%37,7000.71
Oct 29, 20263,425.003,425.003,240.003,275.003,275.00-3.96%26,0000.49
Oct 28, 20263,375.003,525.003,335.003,410.003,410.00+1.04%70,3001.35
Oct 27, 20263,295.003,440.003,295.003,375.003,375.00+8.52%62,7001.22
Oct 26, 20263,130.003,150.003,015.003,110.003,110.00-0.48%24,4000.47
Oct 23, 20263,240.003,245.003,080.003,125.003,125.00-5.59%69,2001.35
Oct 22, 20263,395.003,445.003,285.003,310.003,310.00-1.05%43,1000.85
Oct 21, 20263,220.003,440.003,220.003,345.003,345.00+4.69%35,4000.70
Oct 20, 20263,285.003,320.003,180.003,195.003,195.00-1.99%31,1000.61
Oct 19, 20263,185.003,290.003,130.003,260.003,260.00-1.36%41,8000.83
Oct 16, 20263,045.003,390.003,045.003,305.003,305.00+8.36%79,7001.62
Oct 15, 20263,150.003,160.003,035.003,050.003,050.00-5.28%74,0001.54
Oct 14, 20263,170.003,255.003,070.003,220.003,220.00+1.26%38,9000.81
Oct 13, 20263,330.003,400.003,115.003,180.003,180.00-4.50%61,2001.29
Oct 12, 20263,330.003,330.003,150.003,330.003,330.00+0.00%00.00
Oct 09, 20263,215.003,330.003,150.003,330.003,330.00+3.26%33,5000.70
Oct 08, 20263,090.003,270.003,070.003,225.003,225.00+3.04%53,4001.11
Oct 07, 20263,155.003,185.003,085.003,130.003,130.00-1.57%30,8000.64
Oct 06, 20263,285.003,390.003,165.003,180.003,180.00-2.15%69,8001.48
Oct 05, 20263,170.003,305.003,130.003,250.003,250.00+2.52%75,6001.63
Oct 02, 20263,015.003,200.003,010.003,170.003,170.00+5.14%39,3000.85
Oct 01, 20263,070.003,100.002,982.003,015.003,015.00-1.79%26,2000.56
Sep 30, 20263,005.003,095.002,926.003,070.003,070.00+1.49%67,9001.43
Sep 29, 20263,055.003,160.003,005.003,025.003,025.00-1.14%41,5000.88
Sep 28, 20263,185.003,185.003,060.003,060.003,060.00-3.92%32,3000.68
Sep 25, 20263,165.003,240.003,090.003,185.003,185.00+0.00%65,7001.40
Sep 24, 20263,120.003,240.003,110.003,185.003,185.00+2.08%77,3001.66
Sep 23, 20263,070.003,185.003,005.003,120.003,120.00+0.00%00.00
Sep 22, 20263,070.003,185.003,005.003,120.003,120.00+0.00%00.00
Sep 21, 20263,070.003,185.003,005.003,120.003,120.00+0.00%00.00
Sep 18, 20263,070.003,185.003,005.003,120.003,120.00+8.71%199,7004.36
Sep 17, 20262,777.002,925.002,777.002,870.002,870.00+3.35%64,1001.40
Sep 16, 20262,861.002,920.002,755.002,777.002,777.00-2.77%53,6001.16
Sep 15, 20262,999.003,000.002,755.002,856.002,856.00-5.74%186,2004.18
Sep 14, 20262,750.003,100.002,711.003,030.003,030.00+5.24%328,6007.96
Sep 11, 20262,866.002,949.002,804.002,879.002,879.00-0.48%145,1003.53
Sep 10, 20262,805.002,926.002,750.002,893.002,893.00+2.23%61,7001.30
Sep 09, 20262,837.002,874.002,804.002,830.002,830.00-0.14%37,7000.78
Sep 08, 20262,900.002,963.002,834.002,834.002,834.00-2.54%52,4001.07
Sep 07, 20263,070.003,105.002,900.002,908.002,908.00-5.28%191,5003.96
Sep 04, 20262,898.003,070.002,859.003,070.003,070.00+7.38%61,9001.24
Sep 03, 20262,940.002,944.002,838.002,859.002,859.00-1.14%30,5000.57
Sep 02, 20262,866.002,906.002,795.002,892.002,892.00-1.60%50,9000.87
Sep 01, 20263,050.003,050.002,850.002,939.002,939.00-3.64%60,1000.78
Aug 31, 20263,130.003,140.003,010.003,050.003,050.00-0.33%50,2000.54
Aug 28, 20262,998.003,150.002,951.003,060.003,060.00+3.03%75,9000.81
Aug 27, 20262,880.002,998.002,851.002,970.002,970.00+2.95%42,0000.45
Aug 26, 20262,770.002,924.002,770.002,885.002,885.00+4.60%58,6000.63
Aug 25, 20262,694.002,760.002,658.002,758.002,758.00+2.00%25,0000.27
Aug 24, 20262,828.002,875.002,704.002,704.002,704.00-3.64%44,0000.47