Skip to main content
Ryoden Corporation (TYO:8084)
Japan flag Japan · Delayed Price · Currency is JPY
3,460.00
+60.00 (1.76%)
Mar 10, 2026, 12:33 PM JST

Ryoden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,330.003,400.003,310.003,400.003,400.00-2.02%126,200
Mar 6, 20263,470.003,490.003,440.003,470.003,470.00-1.00%55,300
Mar 5, 20263,480.003,525.003,465.003,505.003,505.003.39%67,700
Mar 4, 20263,480.003,485.003,330.003,390.003,390.00-4.24%82,900
Mar 3, 20263,650.003,650.003,540.003,540.003,540.00-3.67%61,400
Mar 2, 20263,650.003,705.003,610.003,675.003,675.00-1.21%74,700
Feb 27, 20263,680.003,730.003,675.003,720.003,720.001.78%54,400
Feb 26, 20263,655.003,690.003,650.003,655.003,655.000.41%72,500
Feb 25, 20263,620.003,655.003,585.003,640.003,640.001.68%48,600
Feb 24, 20263,550.003,595.003,525.003,580.003,580.000.85%33,200
Feb 20, 20263,600.003,600.003,545.003,550.003,550.00-2.34%35,200
Feb 19, 20263,615.003,635.003,570.003,635.003,635.000.55%23,900
Feb 18, 20263,535.003,635.003,535.003,615.003,615.002.26%25,800
Feb 17, 20263,570.003,605.003,535.003,535.003,535.00-0.84%31,200
Feb 16, 20263,645.003,650.003,565.003,565.003,565.00-2.73%44,500
Feb 13, 20263,725.003,725.003,615.003,665.003,665.00-1.61%33,800
Feb 12, 20263,695.003,745.003,675.003,725.003,725.000.81%34,200
Feb 10, 20263,685.003,745.003,680.003,695.003,695.001.23%33,400
Feb 9, 20263,700.003,700.003,620.003,650.003,650.001.25%35,700
Feb 6, 20263,600.003,610.003,565.003,605.003,605.000.28%28,000
Feb 5, 20263,605.003,620.003,570.003,595.003,595.000.42%24,300
Feb 4, 20263,610.003,635.003,580.003,580.003,580.00-0.83%26,900
Feb 3, 20263,580.003,660.003,555.003,610.003,610.001.69%30,400
Feb 2, 20263,645.003,665.003,540.003,550.003,550.00-3.53%54,600
Jan 30, 20263,685.003,700.003,650.003,680.003,680.00-20,300
Jan 29, 20263,665.003,695.003,625.003,680.003,680.00-20,500
Jan 28, 20263,720.003,720.003,655.003,680.003,680.00-0.67%25,000
Jan 27, 20263,720.003,720.003,675.003,705.003,705.00-0.54%26,500
Jan 26, 20263,810.003,810.003,720.003,725.003,725.00-2.99%29,000
Jan 23, 20263,845.003,860.003,790.003,840.003,840.000.79%29,200
Jan 22, 20263,770.003,810.003,760.003,810.003,810.002.14%27,600
Jan 21, 20263,700.003,740.003,665.003,730.003,730.000.13%24,400
Jan 20, 20263,780.003,780.003,720.003,725.003,725.00-1.06%27,700
Jan 19, 20263,820.003,875.003,755.003,765.003,765.00-0.66%26,700
Jan 16, 20263,710.003,790.003,705.003,790.003,790.001.88%15,500
Jan 15, 20263,750.003,775.003,715.003,720.003,720.00-0.67%21,900
Jan 14, 20263,700.003,755.003,700.003,745.003,745.001.22%22,900
Jan 13, 20263,660.003,720.003,655.003,700.003,700.002.07%25,700
Jan 9, 20263,585.003,625.003,585.003,625.003,625.001.26%38,500
Jan 8, 20263,625.003,660.003,580.003,580.003,580.00-1.24%31,600
Jan 7, 20263,620.003,665.003,615.003,625.003,625.000.14%21,300
Jan 6, 20263,600.003,640.003,600.003,620.003,620.000.56%23,600
Jan 5, 20263,620.003,660.003,595.003,600.003,600.00-0.28%31,900
Dec 30, 20253,600.003,645.003,595.003,610.003,610.000.28%18,900
Dec 29, 20253,575.003,600.003,565.003,600.003,600.001.41%27,700
Dec 26, 20253,555.003,570.003,535.003,550.003,550.00-15,400
Dec 25, 20253,555.003,560.003,525.003,550.003,550.000.14%14,400
Dec 24, 20253,540.003,570.003,535.003,545.003,545.00-0.14%35,300
Dec 23, 20253,530.003,565.003,515.003,550.003,550.000.57%26,200
Dec 22, 20253,530.003,550.003,490.003,530.003,530.001.00%35,700
Dec 19, 20253,440.003,500.003,430.003,495.003,495.000.58%47,600
Dec 18, 20253,435.003,475.003,430.003,475.003,475.001.16%16,800
Dec 17, 20253,410.003,470.003,375.003,435.003,435.001.18%14,400
Dec 16, 20253,480.003,480.003,395.003,395.003,395.00-2.44%27,800
Dec 15, 20253,480.003,515.003,455.003,480.003,480.00-23,600
Dec 12, 20253,445.003,490.003,430.003,480.003,480.002.96%31,700
Dec 11, 20253,420.003,420.003,380.003,380.003,380.00-0.44%25,300
Dec 10, 20253,405.003,425.003,380.003,395.003,395.00-24,500
Dec 9, 20253,390.003,395.003,335.003,395.003,395.000.15%23,200
Dec 8, 20253,360.003,390.003,360.003,390.003,390.001.95%17,800
Dec 5, 20253,310.003,345.003,300.003,325.003,325.00-22,500
Dec 4, 20253,285.003,365.003,265.003,325.003,325.001.84%37,700
Dec 3, 20253,230.003,285.003,210.003,265.003,265.001.56%30,800
Dec 2, 20253,250.003,250.003,200.003,215.003,215.00-0.77%17,800
Dec 1, 20253,300.003,300.003,230.003,240.003,240.00-1.07%20,200
Nov 28, 20253,280.003,290.003,255.003,275.003,275.000.61%14,100
Nov 27, 20253,250.003,265.003,230.003,255.003,255.00-19,700
Nov 26, 20253,230.003,330.003,230.003,255.003,255.000.93%28,800
Nov 25, 20253,235.003,245.003,205.003,225.003,225.000.78%18,600
Nov 21, 20253,145.003,200.003,135.003,200.003,200.000.79%23,500
Nov 20, 20253,175.003,175.003,135.003,175.003,175.001.76%24,200
Nov 19, 20253,120.003,165.003,105.003,120.003,120.00-0.32%24,900
Nov 18, 20253,170.003,170.003,120.003,130.003,130.00-1.26%27,800
Nov 17, 20253,185.003,185.003,155.003,170.003,170.000.48%18,800
Nov 14, 20253,110.003,170.003,105.003,155.003,155.000.64%22,600
Nov 13, 20253,125.003,150.003,115.003,135.003,135.000.80%9,900
Nov 12, 20253,070.003,135.003,070.003,110.003,110.001.47%21,300
Nov 11, 20253,100.003,110.003,040.003,065.003,065.00-0.49%15,400
Nov 10, 20253,040.003,090.003,035.003,080.003,080.001.32%17,800
Nov 7, 20253,040.003,050.003,020.003,040.003,040.00-0.49%12,300
Nov 6, 20253,030.003,070.003,015.003,055.003,055.001.33%20,000
Nov 5, 20253,100.003,100.002,980.003,015.003,015.00-2.74%41,300
Nov 4, 20253,130.003,145.003,070.003,100.003,100.00-3.13%81,700
Oct 31, 20253,210.003,240.003,160.003,200.003,200.00-0.62%35,800
Oct 30, 20253,190.003,240.003,190.003,220.003,220.001.74%37,400
Oct 29, 20253,195.003,210.003,160.003,165.003,165.00-1.56%36,300
Oct 28, 20253,195.003,240.003,150.003,215.003,215.001.58%40,500
Oct 27, 20253,120.003,180.003,120.003,165.003,165.001.77%16,900
Oct 24, 20253,105.003,120.003,085.003,110.003,110.000.16%13,600
Oct 23, 20253,105.003,135.003,090.003,105.003,105.00-20,200
Oct 22, 20253,065.003,105.003,060.003,105.003,105.001.80%14,900
Oct 21, 20253,090.003,090.003,035.003,050.003,050.00-1.13%21,700
Oct 20, 20253,065.003,085.003,035.003,085.003,085.002.15%19,200
Oct 17, 20253,010.003,030.003,010.003,020.003,020.00-0.17%12,900
Oct 16, 20253,035.003,040.003,010.003,025.003,025.000.33%14,300
Oct 15, 20252,996.003,025.002,975.003,015.003,015.001.79%17,100
Oct 14, 20252,959.002,990.002,945.002,962.002,962.00-0.44%26,300
Oct 10, 20253,010.003,030.002,975.002,975.002,975.00-2.30%28,900
Oct 9, 20253,060.003,065.003,035.003,045.003,045.00-0.49%16,100
Oct 8, 20253,065.003,085.003,060.003,060.003,060.00-0.16%13,900