Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Rhythm Co., Ltd. (7769) Historical Prices

JP:7769 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,735.003,755.003,715.003,730.003,730.00+0.00%9,8000.58
Oct 29, 20263,740.003,755.003,710.003,730.003,730.00-0.27%15,6000.92
Oct 28, 20263,775.003,785.003,740.003,740.003,740.00-0.80%8,5000.49
Oct 27, 20263,795.003,795.003,760.003,770.003,770.00-0.26%6,4000.37
Oct 26, 20263,745.003,785.003,745.003,780.003,780.00+0.67%11,4000.65
Oct 23, 20263,760.003,765.003,730.003,755.003,755.00-0.13%21,0001.20
Oct 22, 20263,765.003,790.003,755.003,760.003,760.00-0.40%10,6000.60
Oct 21, 20263,775.003,790.003,760.003,775.003,775.00+0.67%15,6000.88
Oct 20, 20263,795.003,795.003,750.003,750.003,750.00-0.92%14,9000.84
Oct 19, 20263,780.003,795.003,770.003,785.003,785.00-0.39%10,0000.56
Oct 16, 20263,800.003,800.003,780.003,800.003,800.00+1.47%10,8000.60
Oct 15, 20263,820.003,820.003,745.003,745.003,745.00-2.35%27,8001.60
Oct 14, 20263,820.003,845.003,820.003,835.003,835.00+0.39%8,6000.47
Oct 13, 20263,785.003,830.003,785.003,820.003,820.00+1.46%14,7000.81
Oct 12, 20263,765.003,780.003,730.003,765.003,765.00+0.00%00.00
Oct 09, 20263,740.003,780.003,730.003,765.003,765.00+0.67%10,4000.56
Oct 08, 20263,775.003,775.003,740.003,740.003,740.00-1.06%21,4001.15
Oct 07, 20263,780.003,790.003,770.003,780.003,780.00-0.13%10,3000.55
Oct 06, 20263,770.003,790.003,770.003,785.003,785.00+0.40%10,1000.54
Oct 05, 20263,785.003,790.003,765.003,770.003,770.00+0.00%15,7000.83
Oct 02, 20263,830.003,830.003,770.003,770.003,770.00-1.57%17,6000.92
Oct 01, 20263,820.003,840.003,785.003,830.003,830.00+0.39%17,9000.93
Sep 30, 20263,780.003,825.003,780.003,815.003,815.00+1.06%13,4000.69
Sep 29, 20263,800.003,800.003,765.003,775.003,775.00+0.40%16,9000.86
Sep 28, 20263,885.003,890.003,840.003,840.003,760.00-0.78%32,5001.68
Sep 25, 20263,860.003,875.003,850.003,870.003,789.38+0.39%13,2000.68
Sep 24, 20263,860.003,865.003,840.003,855.003,774.69+0.52%21,3001.09
Sep 23, 20263,835.003,860.003,820.003,835.003,755.10+0.00%00.00
Sep 22, 20263,835.003,860.003,820.003,835.003,755.10+0.00%00.00
Sep 21, 20263,835.003,860.003,820.003,835.003,755.10+0.00%00.00
Sep 18, 20263,855.003,860.003,820.003,835.003,755.10-0.78%19,0000.92
Sep 17, 20263,815.003,865.003,815.003,865.003,784.48+1.31%13,7000.65
Sep 16, 20263,825.003,835.003,805.003,815.003,735.52+0.00%14,4000.68
Sep 15, 20263,825.003,830.003,800.003,815.003,735.52+0.00%13,7000.64
Sep 14, 20263,800.003,825.003,775.003,815.003,735.52+0.93%14,1000.65
Sep 11, 20263,765.003,785.003,735.003,780.003,701.25-0.26%18,1000.83
Sep 10, 20263,790.003,795.003,740.003,790.003,711.04-0.26%24,0001.10
Sep 09, 20263,840.003,840.003,795.003,800.003,720.83-1.30%42,1001.96
Sep 08, 20263,900.003,900.003,850.003,850.003,769.79-1.28%21,0000.98
Sep 07, 20263,920.003,920.003,900.003,900.003,818.75-0.38%11,9000.55
Sep 04, 20263,905.003,915.003,880.003,915.003,833.44+0.26%20,2000.94
Sep 03, 20263,935.003,940.003,905.003,905.003,823.65-0.76%21,0000.97
Sep 02, 20263,985.003,985.003,925.003,935.003,853.02-1.50%34,2001.59
Sep 01, 20264,025.004,040.003,990.003,995.003,911.77-0.75%26,9001.26
Aug 31, 20264,015.004,025.004,000.004,025.003,941.15+0.50%12,2000.57
Aug 28, 20263,995.004,030.003,990.004,005.003,921.56+0.38%10,9000.50
Aug 27, 20264,005.004,020.003,990.003,990.003,906.88-0.13%13,2000.60
Aug 26, 20264,000.004,000.003,980.003,995.003,911.77-0.12%9,7000.44
Aug 25, 20264,005.004,005.003,960.004,000.003,916.67+0.25%22,5001.02
Aug 24, 20264,025.004,025.003,975.003,990.003,906.88-0.37%14,5000.66