RIDE ON EXPRESS HOLDINGS Co., Ltd. (TYO:6082)
Japan
· Delayed Price · Currency is JPY 987.00
-2.00 (-0.20%)
Apr 30, 2026, 10:18 AM JST
RIDE ON EXPRESS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 986.00 | 989.00 | 986.00 | 989.00 | 989.00 | 0.20% | 16,700 |
| Apr 27, 2026 | 988.00 | 989.00 | 987.00 | 987.00 | 987.00 | -0.10% | 10,900 |
| Apr 24, 2026 | 989.00 | 991.00 | 988.00 | 988.00 | 988.00 | -0.10% | 7,600 |
| Apr 23, 2026 | 990.00 | 992.00 | 989.00 | 989.00 | 989.00 | -0.10% | 20,500 |
| Apr 22, 2026 | 990.00 | 993.00 | 990.00 | 990.00 | 990.00 | - | 11,100 |
| Apr 21, 2026 | 993.00 | 993.00 | 990.00 | 990.00 | 990.00 | -0.20% | 11,900 |
| Apr 20, 2026 | 992.00 | 993.00 | 991.00 | 992.00 | 992.00 | 0.10% | 8,700 |
| Apr 17, 2026 | 992.00 | 993.00 | 991.00 | 991.00 | 991.00 | -0.30% | 12,900 |
| Apr 16, 2026 | 993.00 | 994.00 | 992.00 | 994.00 | 994.00 | 0.10% | 8,700 |
| Apr 15, 2026 | 993.00 | 994.00 | 991.00 | 993.00 | 993.00 | -0.10% | 11,500 |
| Apr 14, 2026 | 992.00 | 994.00 | 991.00 | 994.00 | 994.00 | 0.20% | 12,400 |
| Apr 13, 2026 | 994.00 | 994.00 | 992.00 | 992.00 | 992.00 | -0.20% | 13,300 |
| Apr 10, 2026 | 997.00 | 997.00 | 993.00 | 994.00 | 994.00 | -0.10% | 18,300 |
| Apr 9, 2026 | 998.00 | 998.00 | 995.00 | 995.00 | 995.00 | -0.10% | 11,500 |
| Apr 8, 2026 | 999.00 | 999.00 | 996.00 | 996.00 | 996.00 | -0.20% | 16,000 |
| Apr 7, 2026 | 996.00 | 998.00 | 995.00 | 998.00 | 998.00 | 0.30% | 14,700 |
| Apr 6, 2026 | 998.00 | 998.00 | 994.00 | 995.00 | 995.00 | -0.30% | 28,000 |
| Apr 3, 2026 | 999.00 | 1,001.00 | 998.00 | 998.00 | 998.00 | 0.10% | 7,900 |
| Apr 2, 2026 | 1,000.00 | 1,004.00 | 997.00 | 997.00 | 997.00 | -0.20% | 13,900 |
| Apr 1, 2026 | 1,000.00 | 1,004.00 | 998.00 | 999.00 | 999.00 | 0.40% | 15,300 |
| Mar 31, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | -0.20% | 17,400 |
| Mar 30, 2026 | 987.00 | 1,001.00 | 985.00 | 997.00 | 997.00 | -2.73% | 100,600 |
| Mar 27, 2026 | 1,022.00 | 1,031.00 | 1,022.00 | 1,025.00 | 1,010.00 | -0.29% | 67,500 |
| Mar 26, 2026 | 1,025.00 | 1,029.00 | 1,023.00 | 1,028.00 | 1,012.96 | - | 21,400 |
| Mar 25, 2026 | 1,024.00 | 1,028.00 | 1,020.00 | 1,028.00 | 1,012.96 | 0.78% | 19,700 |
| Mar 24, 2026 | 1,015.00 | 1,020.00 | 1,012.00 | 1,020.00 | 1,005.07 | 0.79% | 14,000 |
| Mar 23, 2026 | 1,023.00 | 1,024.00 | 1,011.00 | 1,012.00 | 997.19 | -0.59% | 38,200 |
| Mar 19, 2026 | 1,021.00 | 1,023.00 | 1,018.00 | 1,018.00 | 1,003.10 | -0.20% | 14,100 |
| Mar 18, 2026 | 1,018.00 | 1,021.00 | 1,018.00 | 1,020.00 | 1,005.07 | 0.39% | 19,500 |
| Mar 17, 2026 | 1,018.00 | 1,020.00 | 1,016.00 | 1,016.00 | 1,001.13 | 0.40% | 14,300 |
| Mar 16, 2026 | 1,011.00 | 1,020.00 | 1,011.00 | 1,012.00 | 997.19 | 0.20% | 16,700 |
| Mar 13, 2026 | 1,010.00 | 1,018.00 | 1,010.00 | 1,010.00 | 995.22 | -0.59% | 26,000 |
| Mar 12, 2026 | 1,027.00 | 1,027.00 | 1,010.00 | 1,016.00 | 1,001.13 | -0.88% | 49,000 |
| Mar 11, 2026 | 1,034.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,010.00 | -0.19% | 20,700 |
| Mar 10, 2026 | 1,030.00 | 1,032.00 | 1,025.00 | 1,027.00 | 1,011.97 | 0.20% | 17,500 |
| Mar 9, 2026 | 1,030.00 | 1,033.00 | 1,020.00 | 1,025.00 | 1,010.00 | -0.97% | 27,300 |
| Mar 6, 2026 | 1,036.00 | 1,039.00 | 1,032.00 | 1,035.00 | 1,019.85 | -0.29% | 15,600 |
| Mar 5, 2026 | 1,027.00 | 1,044.00 | 1,022.00 | 1,038.00 | 1,022.81 | 2.37% | 21,100 |
| Mar 4, 2026 | 1,026.00 | 1,028.00 | 1,012.00 | 1,014.00 | 999.16 | -1.17% | 35,600 |
| Mar 3, 2026 | 1,039.00 | 1,039.00 | 1,026.00 | 1,026.00 | 1,010.99 | -0.97% | 25,400 |
| Mar 2, 2026 | 1,038.00 | 1,044.00 | 1,036.00 | 1,036.00 | 1,020.84 | -0.19% | 20,900 |
| Feb 27, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,038.00 | 1,022.81 | 0.78% | 15,300 |
| Feb 26, 2026 | 1,025.00 | 1,038.00 | 1,025.00 | 1,030.00 | 1,014.93 | 0.49% | 25,200 |
| Feb 25, 2026 | 1,030.00 | 1,034.00 | 1,025.00 | 1,025.00 | 1,010.00 | -0.49% | 24,200 |
| Feb 24, 2026 | 1,035.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,014.93 | -0.19% | 16,100 |
| Feb 20, 2026 | 1,040.00 | 1,040.00 | 1,032.00 | 1,032.00 | 1,016.90 | -0.10% | 9,900 |
| Feb 19, 2026 | 1,033.00 | 1,038.00 | 1,032.00 | 1,033.00 | 1,017.88 | - | 11,000 |
| Feb 18, 2026 | 1,035.00 | 1,038.00 | 1,033.00 | 1,033.00 | 1,017.88 | -0.10% | 12,800 |
| Feb 17, 2026 | 1,038.00 | 1,039.00 | 1,034.00 | 1,034.00 | 1,018.87 | -0.29% | 9,000 |
| Feb 16, 2026 | 1,037.00 | 1,041.00 | 1,034.00 | 1,037.00 | 1,021.82 | 0.19% | 21,800 |
| Feb 13, 2026 | 1,047.00 | 1,049.00 | 1,035.00 | 1,035.00 | 1,019.85 | -1.05% | 20,900 |
| Feb 12, 2026 | 1,047.00 | 1,050.00 | 1,046.00 | 1,046.00 | 1,030.69 | 0.10% | 28,800 |
| Feb 10, 2026 | 1,045.00 | 1,049.00 | 1,045.00 | 1,045.00 | 1,029.71 | - | 11,200 |
| Feb 9, 2026 | 1,047.00 | 1,047.00 | 1,043.00 | 1,045.00 | 1,029.71 | 0.38% | 12,400 |
| Feb 6, 2026 | 1,043.00 | 1,045.00 | 1,040.00 | 1,041.00 | 1,025.77 | -0.19% | 9,300 |
| Feb 5, 2026 | 1,036.00 | 1,048.00 | 1,036.00 | 1,043.00 | 1,027.74 | 0.68% | 13,600 |
| Feb 4, 2026 | 1,037.00 | 1,043.00 | 1,029.00 | 1,036.00 | 1,020.84 | 0.10% | 19,100 |
| Feb 3, 2026 | 1,031.00 | 1,040.00 | 1,031.00 | 1,035.00 | 1,019.85 | 0.58% | 12,900 |
| Feb 2, 2026 | 1,033.00 | 1,038.00 | 1,029.00 | 1,029.00 | 1,013.94 | -0.29% | 10,100 |
| Jan 30, 2026 | 1,031.00 | 1,032.00 | 1,026.00 | 1,032.00 | 1,016.90 | 0.39% | 16,800 |
| Jan 29, 2026 | 1,033.00 | 1,035.00 | 1,028.00 | 1,028.00 | 1,012.96 | -0.58% | 22,500 |
| Jan 28, 2026 | 1,033.00 | 1,035.00 | 1,029.00 | 1,034.00 | 1,018.87 | 0.10% | 14,400 |
| Jan 27, 2026 | 1,031.00 | 1,040.00 | 1,031.00 | 1,033.00 | 1,017.88 | - | 9,900 |
| Jan 26, 2026 | 1,036.00 | 1,038.00 | 1,030.00 | 1,033.00 | 1,017.88 | -0.29% | 17,300 |
| Jan 23, 2026 | 1,037.00 | 1,041.00 | 1,035.00 | 1,036.00 | 1,020.84 | -0.10% | 9,100 |
| Jan 22, 2026 | 1,033.00 | 1,039.00 | 1,033.00 | 1,037.00 | 1,021.82 | 0.39% | 7,300 |
| Jan 21, 2026 | 1,043.00 | 1,043.00 | 1,029.00 | 1,033.00 | 1,017.88 | -0.96% | 17,500 |
| Jan 20, 2026 | 1,039.00 | 1,046.00 | 1,031.00 | 1,043.00 | 1,027.74 | 0.38% | 31,500 |
| Jan 19, 2026 | 1,027.00 | 1,044.00 | 1,023.00 | 1,039.00 | 1,023.80 | 1.66% | 39,200 |
| Jan 16, 2026 | 1,023.00 | 1,025.00 | 1,021.00 | 1,022.00 | 1,007.04 | -0.10% | 9,200 |
| Jan 15, 2026 | 1,027.00 | 1,028.00 | 1,023.00 | 1,023.00 | 1,008.03 | -0.10% | 11,500 |
| Jan 14, 2026 | 1,024.00 | 1,027.00 | 1,023.00 | 1,024.00 | 1,009.01 | - | 10,700 |
| Jan 13, 2026 | 1,026.00 | 1,028.00 | 1,024.00 | 1,024.00 | 1,009.01 | - | 21,000 |
| Jan 9, 2026 | 1,021.00 | 1,025.00 | 1,021.00 | 1,024.00 | 1,009.01 | 0.29% | 8,800 |
| Jan 8, 2026 | 1,028.00 | 1,030.00 | 1,017.00 | 1,021.00 | 1,006.06 | -0.68% | 24,000 |
| Jan 7, 2026 | 1,030.00 | 1,033.00 | 1,027.00 | 1,028.00 | 1,012.96 | -0.10% | 25,300 |
| Jan 6, 2026 | 1,027.00 | 1,030.00 | 1,027.00 | 1,029.00 | 1,013.94 | 0.49% | 25,100 |
| Jan 5, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,024.00 | 1,009.01 | 0.49% | 66,600 |
| Dec 30, 2025 | 1,019.00 | 1,022.00 | 1,016.00 | 1,019.00 | 1,004.09 | 0.39% | 72,200 |
| Dec 29, 2025 | 1,012.00 | 1,019.00 | 1,012.00 | 1,015.00 | 1,000.15 | 0.69% | 106,700 |
| Dec 26, 2025 | 1,007.00 | 1,009.00 | 1,007.00 | 1,008.00 | 993.25 | 0.20% | 25,000 |
| Dec 25, 2025 | 1,005.00 | 1,009.00 | 1,004.00 | 1,006.00 | 991.28 | - | 26,500 |
| Dec 24, 2025 | 1,007.00 | 1,010.00 | 1,006.00 | 1,006.00 | 991.28 | -0.20% | 19,600 |
| Dec 23, 2025 | 1,007.00 | 1,009.00 | 1,006.00 | 1,008.00 | 993.25 | -0.10% | 33,100 |
| Dec 22, 2025 | 1,012.00 | 1,020.00 | 1,009.00 | 1,009.00 | 994.23 | 0.30% | 68,800 |
| Dec 19, 2025 | 1,005.00 | 1,006.00 | 1,002.00 | 1,006.00 | 991.28 | 0.40% | 17,800 |
| Dec 18, 2025 | 1,005.00 | 1,005.00 | 1,002.00 | 1,002.00 | 987.34 | -0.10% | 13,300 |
| Dec 17, 2025 | 1,002.00 | 1,005.00 | 1,001.00 | 1,003.00 | 988.32 | 0.20% | 5,900 |
| Dec 16, 2025 | 1,002.00 | 1,005.00 | 1,001.00 | 1,001.00 | 986.35 | -0.10% | 20,300 |
| Dec 15, 2025 | 1,004.00 | 1,004.00 | 1,001.00 | 1,002.00 | 987.34 | 0.10% | 9,800 |
| Dec 12, 2025 | 1,003.00 | 1,004.00 | 1,001.00 | 1,001.00 | 986.35 | - | 9,400 |
| Dec 11, 2025 | 1,002.00 | 1,005.00 | 1,001.00 | 1,001.00 | 986.35 | -0.10% | 8,900 |
| Dec 10, 2025 | 1,002.00 | 1,005.00 | 1,002.00 | 1,002.00 | 987.34 | 0.10% | 8,800 |
| Dec 9, 2025 | 1,005.00 | 1,007.00 | 1,001.00 | 1,001.00 | 986.35 | -0.30% | 14,800 |
| Dec 8, 2025 | 1,007.00 | 1,007.00 | 1,003.00 | 1,004.00 | 989.31 | 0.10% | 11,800 |
| Dec 5, 2025 | 1,006.00 | 1,006.00 | 1,003.00 | 1,003.00 | 988.32 | -0.20% | 6,500 |
| Dec 4, 2025 | 1,005.00 | 1,008.00 | 1,004.00 | 1,005.00 | 990.29 | 0.10% | 8,100 |
| Dec 3, 2025 | 1,005.00 | 1,007.00 | 1,004.00 | 1,004.00 | 989.31 | -0.10% | 7,900 |
| Dec 2, 2025 | 1,009.00 | 1,009.00 | 1,005.00 | 1,005.00 | 990.29 | -0.30% | 6,600 |
| Dec 1, 2025 | 1,005.00 | 1,008.00 | 1,005.00 | 1,008.00 | 993.25 | 0.30% | 6,900 |