Skip to main content
Ryoden Corporation (TYO:8084)
Japan flag Japan · Delayed Price · Currency is JPY
3,500.00
+40.00 (1.16%)
Apr 28, 2026, 3:30 PM JST

Ryoden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,450.003,500.003,445.003,500.003,500.001.16%32,300
Apr 27, 20263,455.003,485.003,450.003,460.003,460.001.02%39,900
Apr 24, 20263,425.003,435.003,390.003,425.003,425.000.59%26,600
Apr 23, 20263,390.003,420.003,370.003,405.003,405.000.44%32,800
Apr 22, 20263,490.003,490.003,390.003,390.003,390.00-3.00%30,400
Apr 21, 20263,530.003,545.003,495.003,495.003,495.00-0.29%27,500
Apr 20, 20263,500.003,525.003,500.003,505.003,505.000.14%29,600
Apr 17, 20263,490.003,530.003,485.003,500.003,500.00-47,600
Apr 16, 20263,480.003,510.003,465.003,500.003,500.000.86%33,300
Apr 15, 20263,450.003,500.003,435.003,470.003,470.001.17%36,200
Apr 14, 20263,380.003,430.003,380.003,430.003,430.001.78%47,400
Apr 13, 20263,340.003,370.003,320.003,370.003,370.001.81%48,900
Apr 10, 20263,345.003,360.003,310.003,310.003,310.00-1.34%26,500
Apr 9, 20263,400.003,415.003,350.003,355.003,355.00-0.59%23,200
Apr 8, 20263,420.003,420.003,370.003,375.003,375.001.50%36,000
Apr 7, 20263,340.003,350.003,300.003,325.003,325.000.15%24,600
Apr 6, 20263,345.003,370.003,315.003,320.003,320.00-0.60%28,400
Apr 3, 20263,345.003,360.003,330.003,340.003,340.000.75%33,300
Apr 2, 20263,365.003,395.003,305.003,315.003,315.00-1.34%36,400
Apr 1, 20263,375.003,375.003,310.003,360.003,360.002.60%41,000
Mar 31, 20263,300.003,315.003,260.003,275.003,275.00-1.06%28,000
Mar 30, 20263,230.003,325.003,230.003,310.003,310.00-3.78%181,400
Mar 27, 20263,435.003,455.003,410.003,440.003,372.000.15%234,500
Mar 26, 20263,450.003,470.003,390.003,435.003,367.10-0.43%103,900
Mar 25, 20263,450.003,475.003,445.003,450.003,381.802.07%94,600
Mar 24, 20263,370.003,400.003,340.003,380.003,313.192.42%109,000
Mar 23, 20263,255.003,330.003,250.003,300.003,234.77-1.64%200,900
Mar 19, 20263,400.003,410.003,345.003,355.003,288.68-3.03%95,300
Mar 18, 20263,400.003,460.003,400.003,460.003,391.602.67%99,300
Mar 17, 20263,405.003,420.003,365.003,370.003,303.380.15%61,400
Mar 16, 20263,320.003,380.003,320.003,365.003,298.481.05%103,300
Mar 13, 20263,335.003,385.003,330.003,330.003,264.17-1.19%86,400
Mar 12, 20263,420.003,435.003,365.003,370.003,303.38-1.75%110,300
Mar 11, 20263,505.003,520.003,430.003,430.003,362.20-0.87%92,800
Mar 10, 20263,455.003,490.003,420.003,460.003,391.601.76%56,800
Mar 9, 20263,330.003,400.003,310.003,400.003,332.79-2.02%126,200
Mar 6, 20263,470.003,490.003,440.003,470.003,401.41-1.00%55,300
Mar 5, 20263,480.003,525.003,465.003,505.003,435.723.39%67,700
Mar 4, 20263,480.003,485.003,330.003,390.003,322.99-4.24%82,900
Mar 3, 20263,650.003,650.003,540.003,540.003,470.02-3.67%61,400
Mar 2, 20263,650.003,705.003,610.003,675.003,602.35-1.21%74,700
Feb 27, 20263,680.003,730.003,675.003,720.003,646.471.78%54,400
Feb 26, 20263,655.003,690.003,650.003,655.003,582.750.41%72,500
Feb 25, 20263,620.003,655.003,585.003,640.003,568.051.68%48,600
Feb 24, 20263,550.003,595.003,525.003,580.003,509.230.85%33,200
Feb 20, 20263,600.003,600.003,545.003,550.003,479.83-2.34%35,200
Feb 19, 20263,615.003,635.003,570.003,635.003,563.150.55%23,900
Feb 18, 20263,535.003,635.003,535.003,615.003,543.542.26%25,800
Feb 17, 20263,570.003,605.003,535.003,535.003,465.12-0.84%31,200
Feb 16, 20263,645.003,650.003,565.003,565.003,494.53-2.73%44,500
Feb 13, 20263,725.003,725.003,615.003,665.003,592.55-1.61%33,800
Feb 12, 20263,695.003,745.003,675.003,725.003,651.370.81%34,200
Feb 10, 20263,685.003,745.003,680.003,695.003,621.961.23%33,400
Feb 9, 20263,700.003,700.003,620.003,650.003,577.851.25%35,700
Feb 6, 20263,600.003,610.003,565.003,605.003,533.740.28%28,000
Feb 5, 20263,605.003,620.003,570.003,595.003,523.940.42%24,300
Feb 4, 20263,610.003,635.003,580.003,580.003,509.23-0.83%26,900
Feb 3, 20263,580.003,660.003,555.003,610.003,538.641.69%30,400
Feb 2, 20263,645.003,665.003,540.003,550.003,479.83-3.53%54,600
Jan 30, 20263,685.003,700.003,650.003,680.003,607.26-20,300
Jan 29, 20263,665.003,695.003,625.003,680.003,607.26-23,700
Jan 28, 20263,720.003,720.003,655.003,680.003,607.26-0.67%25,000
Jan 27, 20263,720.003,720.003,675.003,705.003,631.76-0.54%26,500
Jan 26, 20263,810.003,810.003,720.003,725.003,651.37-2.99%29,000
Jan 23, 20263,845.003,860.003,790.003,840.003,764.090.79%29,200
Jan 22, 20263,770.003,810.003,760.003,810.003,734.692.14%27,600
Jan 21, 20263,700.003,740.003,665.003,730.003,656.270.13%24,400
Jan 20, 20263,780.003,780.003,720.003,725.003,651.37-1.06%27,700
Jan 19, 20263,820.003,875.003,755.003,765.003,690.58-0.66%26,700
Jan 16, 20263,710.003,790.003,705.003,790.003,715.081.88%15,500
Jan 15, 20263,750.003,775.003,715.003,720.003,646.47-0.67%21,900
Jan 14, 20263,700.003,755.003,700.003,745.003,670.971.22%22,900
Jan 13, 20263,660.003,720.003,655.003,700.003,626.862.07%31,200
Jan 9, 20263,585.003,625.003,585.003,625.003,553.341.26%38,500
Jan 8, 20263,625.003,660.003,580.003,580.003,509.23-1.24%31,600
Jan 7, 20263,620.003,665.003,615.003,625.003,553.340.14%21,300
Jan 6, 20263,600.003,640.003,600.003,620.003,548.440.56%23,600
Jan 5, 20263,620.003,660.003,595.003,600.003,528.84-0.28%31,900
Dec 30, 20253,600.003,645.003,595.003,610.003,538.640.28%18,900
Dec 29, 20253,575.003,600.003,565.003,600.003,528.841.41%27,700
Dec 26, 20253,555.003,570.003,535.003,550.003,479.83-15,400
Dec 25, 20253,555.003,560.003,525.003,550.003,479.830.14%14,400
Dec 24, 20253,540.003,570.003,535.003,545.003,474.92-0.14%35,300
Dec 23, 20253,530.003,565.003,515.003,550.003,479.830.57%26,200
Dec 22, 20253,530.003,550.003,490.003,530.003,460.221.00%35,700
Dec 19, 20253,440.003,500.003,430.003,495.003,425.910.58%47,600
Dec 18, 20253,435.003,475.003,430.003,475.003,406.311.16%16,800
Dec 17, 20253,410.003,470.003,375.003,435.003,367.101.18%14,400
Dec 16, 20253,480.003,480.003,395.003,395.003,327.89-2.44%27,800
Dec 15, 20253,480.003,515.003,455.003,480.003,411.21-23,600
Dec 12, 20253,445.003,490.003,430.003,480.003,411.212.96%31,700
Dec 11, 20253,420.003,420.003,380.003,380.003,313.19-0.44%25,300
Dec 10, 20253,405.003,425.003,380.003,395.003,327.89-24,500
Dec 9, 20253,390.003,395.003,335.003,395.003,327.890.15%23,200
Dec 8, 20253,360.003,390.003,360.003,390.003,322.991.95%17,800
Dec 5, 20253,310.003,345.003,300.003,325.003,259.27-22,500
Dec 4, 20253,285.003,365.003,265.003,325.003,259.271.84%37,700
Dec 3, 20253,230.003,285.003,210.003,265.003,200.461.56%30,800
Dec 2, 20253,250.003,250.003,200.003,215.003,151.45-0.77%17,800
Dec 1, 20253,300.003,300.003,230.003,240.003,175.95-1.07%20,200