Skip to main content
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,154.00
+140.00 (6.95%)
Mar 10, 2026, 3:30 PM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,264.002,264.002,157.002,172.00-7.85%18,300
Mar 9, 20262,077.002,077.001,975.002,014.002,014.00-5.18%30,900
Mar 6, 20262,027.002,150.002,021.002,124.002,124.002.86%12,700
Mar 5, 20262,052.002,123.002,052.002,065.002,065.003.15%22,100
Mar 4, 20262,102.002,120.001,952.002,002.002,002.00-8.79%40,700
Mar 3, 20262,276.002,320.002,195.002,195.002,195.00-3.52%15,900
Mar 2, 20262,300.002,351.002,275.002,275.002,275.00-4.01%15,500
Feb 27, 20262,226.002,420.002,226.002,370.002,370.006.47%56,700
Feb 26, 20262,075.002,226.002,075.002,226.002,226.008.11%23,400
Feb 25, 20262,054.002,104.002,054.002,059.002,059.00-1.48%10,100
Feb 24, 20262,131.002,154.002,071.002,090.002,090.00-1.46%15,100
Feb 20, 20262,185.002,188.002,120.002,121.002,121.00-2.93%8,200
Feb 19, 20262,220.002,230.002,178.002,185.002,185.00-0.68%23,500
Feb 18, 20262,138.002,268.002,121.002,200.002,200.002.90%28,500
Feb 17, 20262,215.002,222.002,136.002,138.002,138.00-2.77%19,000
Feb 16, 20262,171.002,241.002,155.002,199.002,199.001.95%17,300
Feb 13, 20262,182.002,199.002,134.002,157.002,157.00-1.06%12,500
Feb 12, 20262,149.002,231.002,132.002,180.002,180.002.30%20,500
Feb 10, 20262,064.002,140.002,064.002,131.002,131.003.25%8,200
Feb 9, 20262,116.002,132.002,056.002,064.002,064.00-1.48%13,300
Feb 6, 20262,099.002,114.002,065.002,095.002,095.00-0.24%6,300
Feb 5, 20262,110.002,126.002,099.002,100.002,100.00-1.50%3,700
Feb 4, 20262,168.002,222.002,100.002,132.002,132.00-1.57%15,500
Feb 3, 20262,076.002,181.002,076.002,166.002,166.004.34%9,900
Feb 2, 20262,050.002,090.002,031.002,076.002,076.00-1.14%3,700
Jan 30, 20262,020.002,100.002,011.002,100.002,100.003.86%7,400
Jan 29, 20262,028.002,059.002,011.002,022.002,022.00-0.30%8,300
Jan 28, 20262,068.002,068.002,028.002,028.002,028.00-2.97%6,500
Jan 27, 20262,088.002,104.002,048.002,090.002,090.000.19%8,200
Jan 26, 20262,139.002,139.002,066.002,086.002,086.00-2.93%7,200
Jan 23, 20262,162.002,189.002,140.002,149.002,149.00-1.06%4,200
Jan 22, 20262,190.002,196.002,172.002,172.002,172.00-0.32%7,200
Jan 21, 20262,184.002,196.002,177.002,179.002,179.00-2.24%7,400
Jan 20, 20262,236.002,236.002,200.002,229.002,229.00-0.85%8,000
Jan 19, 20262,216.002,248.002,182.002,248.002,248.001.44%9,100
Jan 16, 20262,260.002,291.002,215.002,216.002,216.00-1.51%9,800
Jan 15, 20262,180.002,250.002,149.002,250.002,250.003.02%11,400
Jan 14, 20262,229.002,274.002,180.002,184.002,184.00-2.02%21,200
Jan 13, 20262,268.002,268.002,222.002,229.002,229.000.59%10,200
Jan 9, 20262,264.002,290.002,207.002,216.002,216.00-0.72%18,100
Jan 8, 20262,154.002,276.002,133.002,232.002,232.006.08%29,700
Jan 7, 20262,062.002,122.002,045.002,104.002,104.002.43%12,600
Jan 6, 20262,022.002,063.002,022.002,054.002,054.001.33%12,700
Jan 5, 20262,047.002,072.002,011.002,027.002,027.000.95%12,700
Dec 30, 20252,030.002,049.002,006.002,008.002,008.00-1.08%9,900
Dec 29, 20252,005.002,061.002,005.002,030.002,030.002.22%23,700
Dec 26, 20251,997.002,010.001,959.001,986.001,986.000.30%30,600
Dec 25, 20251,900.001,988.001,851.001,980.001,980.004.21%46,800
Dec 24, 20251,939.001,944.001,896.001,900.001,900.00-1.14%39,600
Dec 23, 20251,960.001,961.001,917.001,922.001,922.00-1.13%28,200
Dec 22, 20252,045.002,060.001,931.001,944.001,944.00-4.89%56,500
Dec 19, 20252,023.002,077.002,023.002,044.002,044.001.04%19,300
Dec 18, 20252,092.002,092.001,988.002,023.002,023.00-4.21%44,200
Dec 17, 20252,148.002,175.002,108.002,112.002,112.00-1.68%11,700
Dec 16, 20252,173.002,240.002,116.002,148.002,148.00-0.83%21,800
Dec 15, 20252,203.002,230.002,157.002,166.002,166.00-2.43%20,100
Dec 12, 20252,250.002,272.002,200.002,220.002,220.00-5.29%40,300
Dec 11, 20252,358.002,380.002,301.002,344.002,344.00-0.68%19,200
Dec 10, 20252,310.002,376.002,298.002,360.002,360.001.90%20,500
Dec 9, 20252,330.002,341.002,298.002,316.002,316.00-0.60%13,700
Dec 8, 20252,384.002,388.002,330.002,330.002,330.00-0.17%11,700
Dec 5, 20252,294.002,361.002,294.002,334.002,334.001.52%11,500
Dec 4, 20252,319.002,395.002,294.002,299.002,299.000.26%14,600
Dec 3, 20252,254.002,319.002,254.002,293.002,293.001.91%11,900
Dec 2, 20252,355.002,389.002,250.002,250.002,250.00-4.66%24,400
Dec 1, 20252,428.002,435.002,352.002,360.002,360.00-2.80%15,500
Nov 28, 20252,514.002,542.002,395.002,428.002,428.00-4.41%35,500
Nov 27, 20252,330.002,540.002,310.002,540.002,540.0011.40%39,900
Nov 26, 20252,250.002,322.002,250.002,280.002,280.003.03%16,200
Nov 25, 20252,199.002,239.002,170.002,213.002,213.000.64%23,900
Nov 21, 20252,130.002,232.002,130.002,199.002,199.000.87%16,100
Nov 20, 20252,226.002,250.002,166.002,180.002,180.000.09%20,000
Nov 19, 20252,221.002,250.002,161.002,178.002,178.00-2.42%28,400
Nov 18, 20252,347.002,347.002,211.002,232.002,232.00-5.30%35,700
Nov 17, 20252,400.002,447.002,331.002,357.002,357.00-1.87%25,800
Nov 14, 20252,406.002,456.002,391.002,402.002,402.00-1.56%14,700
Nov 13, 20252,471.002,484.002,439.002,440.002,440.000.37%9,700
Nov 12, 20252,437.002,470.002,405.002,431.002,431.001.08%17,700
Nov 11, 20252,500.002,501.002,405.002,405.002,405.00-3.41%17,700
Nov 10, 20252,478.002,529.002,469.002,490.002,490.000.89%9,200
Nov 7, 20252,480.002,494.002,460.002,468.002,468.00-1.16%9,700
Nov 6, 20252,540.002,544.002,497.002,497.002,497.00-0.04%9,800
Nov 5, 20252,549.002,556.002,456.002,498.002,498.00-2.12%20,200
Nov 4, 20252,563.002,595.002,552.002,552.002,552.00-0.39%10,100
Oct 31, 20252,492.002,591.002,492.002,562.002,562.002.36%13,800
Oct 30, 20252,474.002,523.002,467.002,503.002,503.000.93%11,900
Oct 29, 20252,572.002,572.002,480.002,480.002,480.00-2.97%22,400
Oct 28, 20252,595.002,595.002,556.002,556.002,556.00-1.58%17,200
Oct 27, 20252,628.002,652.002,596.002,597.002,597.00-0.69%18,900
Oct 24, 20252,660.002,660.002,612.002,615.002,615.00-0.95%10,700
Oct 23, 20252,653.002,665.002,615.002,640.002,640.00-0.86%12,600
Oct 22, 20252,616.002,663.002,604.002,663.002,663.002.58%16,600
Oct 21, 20252,609.002,638.002,577.002,596.002,596.00-0.80%20,500
Oct 20, 20252,566.002,622.002,561.002,617.002,617.002.63%21,200
Oct 17, 20252,601.002,607.002,541.002,550.002,550.00-2.71%24,700
Oct 16, 20252,651.002,690.002,620.002,621.002,621.00-0.19%21,900
Oct 15, 20252,590.002,662.002,587.002,626.002,626.002.18%23,000
Oct 14, 20252,676.002,718.002,566.002,570.002,570.00-5.72%59,800
Oct 10, 20252,809.002,809.002,710.002,726.002,726.00-3.64%48,200
Oct 9, 20252,835.002,850.002,777.002,829.002,829.000.57%36,900