Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ryoden (8084) Historical Prices

JP:8084 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,488.002,506.002,393.002,405.002,405.00-3.80%114,2001.33
Oct 29, 20262,517.002,525.002,448.002,500.002,500.00-0.99%126,7001.42
Oct 28, 20262,599.002,599.002,520.002,525.002,525.00-1.60%63,6000.69
Oct 27, 20262,571.002,587.002,558.002,566.002,566.00+1.22%82,1000.88
Oct 26, 20262,505.002,542.002,494.002,535.002,535.00+2.01%78,4000.83
Oct 23, 20262,468.002,504.002,414.002,485.002,485.00-0.28%87,5000.89
Oct 22, 20262,479.002,510.002,462.002,492.002,492.00+1.26%57,8000.59
Oct 21, 20262,479.002,480.002,441.002,461.002,461.00+0.65%54,4000.55
Oct 20, 20262,539.002,539.002,427.002,445.002,445.00-3.05%93,3000.95
Oct 19, 20262,521.002,540.002,493.002,522.002,522.00-1.14%88,4000.90
Oct 16, 20262,517.002,573.002,486.002,551.002,551.00+3.15%87,7000.90
Oct 15, 20262,549.002,550.002,473.002,473.002,473.00-2.87%119,8001.25
Oct 14, 20262,502.002,555.002,502.002,546.002,546.00+1.76%61,3000.64
Oct 13, 20262,495.002,532.002,477.002,502.002,502.00+0.81%82,6000.86
Oct 12, 20262,482.002,490.002,426.002,482.002,482.00+0.00%00.00
Oct 09, 20262,434.002,490.002,426.002,482.002,482.00+2.35%60,8000.63
Oct 08, 20262,468.002,473.002,405.002,425.002,425.00-1.86%51,6000.53
Oct 07, 20262,470.002,490.002,456.002,471.002,471.00-0.04%50,2000.52
Oct 06, 20262,487.002,487.002,459.002,472.002,472.00-0.36%60,7000.62
Oct 05, 20262,425.002,520.002,384.002,481.002,481.00+2.82%118,3001.23
Oct 02, 20262,424.002,433.002,377.002,413.002,413.00-0.54%116,0001.21
Oct 01, 20262,339.002,432.002,316.002,426.002,426.00+3.15%97,5001.02
Sep 30, 20262,370.002,379.002,302.002,352.002,352.00+0.26%110,7001.17
Sep 29, 20262,400.002,439.002,334.002,346.002,346.00-2.05%95,4001.02
Sep 28, 20262,477.502,492.502,432.502,437.502,395.00-1.52%116,4001.25
Sep 25, 20262,422.502,477.502,422.502,475.002,431.85+2.70%87,2000.94
Sep 24, 20262,405.002,425.002,385.002,410.002,367.98+0.31%64,0000.69
Sep 23, 20262,402.502,442.502,397.502,402.502,360.61+0.00%00.00
Sep 22, 20262,402.502,442.502,397.502,402.502,360.61+0.00%00.00
Sep 21, 20262,402.502,442.502,397.502,402.502,360.61+0.00%00.00
Sep 18, 20262,437.502,442.502,397.502,402.502,360.61-1.13%84,6000.88
Sep 17, 20262,407.502,430.002,402.502,430.002,387.63+1.36%48,0000.50
Sep 16, 20262,375.002,415.002,375.002,397.502,355.70+1.70%61,0000.63
Sep 15, 20262,377.502,385.002,357.502,357.502,316.39-0.84%44,2000.45
Sep 14, 20262,390.002,425.002,365.002,377.502,336.05-1.14%70,0000.72
Sep 11, 20262,305.002,412.502,280.002,405.002,363.07+2.78%153,2001.59
Sep 10, 20262,332.502,347.502,302.502,340.002,299.20+0.32%55,4000.57
Sep 09, 20262,307.502,350.002,305.002,332.502,291.83+0.21%54,6000.55
Sep 08, 20262,342.502,372.502,322.502,327.502,286.92-0.85%82,4000.83
Sep 07, 20262,367.502,405.002,340.002,347.502,306.57-1.26%88,8000.89
Sep 04, 20262,400.002,402.502,362.502,377.502,336.05-0.94%94,2000.95
Sep 03, 20262,417.502,425.002,385.002,400.002,358.15+0.21%77,4000.76
Sep 02, 20262,397.502,417.502,380.002,395.002,353.24-1.54%80,8000.79
Sep 01, 20262,375.002,447.502,357.502,432.502,390.09+2.21%115,2001.12
Aug 31, 20262,380.002,400.002,357.502,380.002,338.50-0.52%78,8000.77
Aug 28, 20262,395.002,407.502,372.502,392.502,350.78+0.95%60,0000.58
Aug 27, 20262,367.502,407.502,360.002,370.002,328.68+0.11%92,4000.89
Aug 26, 20262,360.002,387.502,357.502,367.502,326.22+0.32%59,8000.58
Aug 25, 20262,390.002,412.502,342.502,360.002,318.85-0.53%90,2000.87
Aug 24, 20262,417.502,422.502,372.502,372.502,331.13-1.25%99,4000.96