Skip to main content
Ridge-i Inc. (TYO:5572)
Japan flag Japan · Delayed Price · Currency is JPY
2,226.00
-68.00 (-2.96%)
Apr 30, 2026, 9:22 AM JST

Ridge-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,250.002,300.002,233.002,294.002,294.001.59%12,000
Apr 27, 20262,230.002,299.002,206.002,258.002,258.001.26%12,500
Apr 24, 20262,260.002,321.002,230.002,230.002,230.00-1.98%14,600
Apr 23, 20262,330.002,385.002,257.002,275.002,275.00-3.36%17,900
Apr 22, 20262,246.002,380.002,244.002,354.002,354.004.53%32,800
Apr 21, 20262,291.002,291.002,252.002,252.002,252.00-1.18%8,700
Apr 20, 20262,235.002,279.002,219.002,279.002,279.001.97%24,700
Apr 17, 20262,190.002,243.002,189.002,235.002,235.002.62%17,200
Apr 16, 20262,122.002,212.002,119.002,178.002,178.003.91%24,900
Apr 15, 20262,096.002,159.002,096.002,096.002,096.001.26%14,400
Apr 14, 20262,056.002,099.002,056.002,070.002,070.001.32%8,500
Apr 13, 20262,043.002,043.002,015.002,043.002,043.00-5,700
Apr 10, 20262,052.002,061.002,018.002,043.002,043.00-0.87%6,700
Apr 9, 20262,137.002,137.002,061.002,061.002,061.00-2.23%7,700
Apr 8, 20262,100.002,126.002,078.002,108.002,108.001.59%11,800
Apr 7, 20262,061.002,098.002,061.002,075.002,075.000.68%4,500
Apr 6, 20262,094.002,106.002,058.002,061.002,061.00-1.58%13,700
Apr 3, 20262,058.002,137.002,058.002,094.002,094.001.75%10,500
Apr 2, 20262,078.002,120.002,040.002,058.002,058.00-1.63%28,800
Apr 1, 20262,118.002,123.002,083.002,092.002,092.003.05%7,500
Mar 31, 20262,048.002,101.002,030.002,030.002,030.000.64%10,200
Mar 30, 20262,002.002,038.002,002.002,017.002,017.00-2.70%4,700
Mar 27, 20262,042.002,089.002,030.002,073.002,073.001.07%5,600
Mar 26, 20262,122.002,123.002,051.002,051.002,051.00-2.70%6,600
Mar 25, 20262,076.002,141.002,076.002,108.002,108.001.54%14,200
Mar 24, 20262,106.002,106.002,032.002,076.002,076.003.49%12,100
Mar 23, 20262,063.002,101.002,000.002,006.002,006.00-2.76%14,500
Mar 19, 20262,102.002,110.002,060.002,063.002,063.00-2.96%14,600
Mar 18, 20262,127.002,159.002,122.002,126.002,126.000.62%9,100
Mar 17, 20262,266.002,266.002,113.002,113.002,113.00-5.08%15,800
Mar 16, 20262,223.002,270.002,181.002,226.002,226.00-2.07%23,900
Mar 13, 20262,325.002,350.002,266.002,273.002,273.004.51%64,700
Mar 12, 20262,264.002,266.002,115.002,175.002,175.00-2.12%36,300
Mar 11, 20262,160.002,233.002,160.002,222.002,222.003.16%18,400
Mar 10, 20262,264.002,264.002,150.002,154.002,154.006.95%36,100
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