Skip to main content
Ringer Hut Co.,Ltd. (TYO:8200)
Japan flag Japan · Delayed Price · Currency is JPY
2,219.00
-2.00 (-0.09%)
Apr 28, 2026, 3:30 PM JST

Ringer Hut Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,221.002,225.002,193.002,219.002,219.00-0.09%114,800
Apr 27, 20262,202.002,227.002,201.002,221.002,221.000.86%81,500
Apr 24, 20262,197.002,204.002,180.002,202.002,202.000.18%133,800
Apr 23, 20262,201.002,207.002,191.002,198.002,198.00-0.54%116,600
Apr 22, 20262,245.002,245.002,210.002,210.002,210.00-1.34%74,300
Apr 21, 20262,261.002,261.002,230.002,240.002,240.00-0.27%60,600
Apr 20, 20262,247.002,251.002,235.002,246.002,246.000.45%69,300
Apr 17, 20262,225.002,245.002,225.002,236.002,236.000.54%74,300
Apr 16, 20262,229.002,240.002,219.002,224.002,224.00-0.31%88,300
Apr 15, 20262,222.002,240.002,211.002,231.002,231.001.83%146,800
Apr 14, 20262,225.002,245.002,184.002,191.002,191.00-2.10%247,900
Apr 13, 20262,317.002,323.002,221.002,238.002,238.00-1.67%174,100
Apr 10, 20262,330.002,338.002,276.002,276.002,276.00-2.07%124,600
Apr 9, 20262,334.002,366.002,324.002,324.002,324.000.13%145,300
Apr 8, 20262,331.002,340.002,320.002,321.002,321.00-0.39%91,900
Apr 7, 20262,339.002,349.002,315.002,330.002,330.00-0.38%143,500
Apr 6, 20262,308.002,344.002,308.002,339.002,339.001.34%137,500
Apr 3, 20262,295.002,314.002,295.002,308.002,308.000.44%68,100
Apr 2, 20262,291.002,319.002,287.002,298.002,298.00-0.22%96,400
Apr 1, 20262,289.002,303.002,277.002,303.002,303.001.28%144,000
Mar 31, 20262,285.002,287.002,269.002,274.002,274.000.13%71,800
Mar 30, 20262,255.002,271.002,241.002,271.002,271.00-0.48%98,000
Mar 27, 20262,272.002,290.002,267.002,282.002,282.000.75%164,800
Mar 26, 20262,265.002,272.002,249.002,265.002,265.00-0.22%69,700
Mar 25, 20262,265.002,274.002,258.002,270.002,270.000.44%140,600
Mar 24, 20262,238.002,260.002,229.002,260.002,260.001.99%122,100
Mar 23, 20262,213.002,227.002,203.002,216.002,216.00-0.98%74,000
Mar 19, 20262,238.002,239.002,222.002,238.002,238.00-0.09%70,500
Mar 18, 20262,225.002,240.002,217.002,240.002,240.000.76%80,100
Mar 17, 20262,198.002,232.002,198.002,223.002,223.001.28%82,800
Mar 16, 20262,210.002,235.002,195.002,195.002,195.00-0.23%128,500
Mar 13, 20262,200.002,221.002,200.002,200.002,200.00-0.09%88,500
Mar 12, 20262,215.002,215.002,187.002,202.002,202.00-0.94%109,300
Mar 11, 20262,236.002,243.002,223.002,223.002,223.00-0.45%50,400
Mar 10, 20262,248.002,248.002,225.002,233.002,233.000.27%94,000
Mar 9, 20262,200.002,235.002,181.002,227.002,227.000.41%181,400
Mar 6, 20262,204.002,221.002,180.002,218.002,218.000.45%135,600
Mar 5, 20262,210.002,231.002,205.002,208.002,208.000.18%121,500
Mar 4, 20262,199.002,211.002,177.002,204.002,204.000.05%216,100
Mar 3, 20262,226.002,234.002,195.002,203.002,203.00-1.30%219,600
Mar 2, 20262,225.002,252.002,216.002,232.002,232.00-0.71%169,800
Feb 27, 20262,253.002,254.002,236.002,248.002,248.00-0.88%152,900
Feb 26, 20262,255.002,273.002,251.002,268.002,268.00-0.70%380,600
Feb 25, 20262,289.002,292.002,284.002,284.002,277.00-0.13%446,300
Feb 24, 20262,280.002,295.002,277.002,287.002,279.990.66%206,700
Feb 20, 20262,292.002,293.002,272.002,272.002,265.04-1.17%157,600
Feb 19, 20262,296.002,299.002,287.002,299.002,291.950.13%92,700
Feb 18, 20262,310.002,312.002,295.002,296.002,288.96-0.04%85,700
Feb 17, 20262,308.002,312.002,297.002,297.002,289.96-0.82%56,100
Feb 16, 20262,300.002,316.002,293.002,316.002,308.900.48%92,800
Feb 13, 20262,286.002,305.002,280.002,305.002,297.940.79%88,400
Feb 12, 20262,300.002,304.002,286.002,287.002,279.99-0.57%104,500
Feb 10, 20262,280.002,300.002,274.002,300.002,292.950.88%121,000
Feb 9, 20262,277.002,280.002,263.002,280.002,273.010.75%91,500
Feb 6, 20262,266.002,266.002,255.002,263.002,256.06-0.09%74,200
Feb 5, 20262,270.002,272.002,263.002,265.002,258.060.13%86,300
Feb 4, 20262,263.002,264.002,251.002,262.002,255.070.35%65,200
Feb 3, 20262,270.002,271.002,254.002,254.002,247.09-0.31%88,500
Feb 2, 20262,270.002,276.002,258.002,261.002,254.070.31%91,100
Jan 30, 20262,253.002,255.002,238.002,254.002,247.090.63%67,300
Jan 29, 20262,222.002,240.002,211.002,240.002,233.130.40%134,700
Jan 28, 20262,235.002,240.002,225.002,231.002,224.16-0.45%90,400
Jan 27, 20262,255.002,255.002,237.002,241.002,234.13-0.84%94,300
Jan 26, 20262,265.002,265.002,248.002,260.002,253.070.31%118,300
Jan 23, 20262,260.002,260.002,247.002,253.002,246.100.22%59,700
Jan 22, 20262,264.002,264.002,244.002,248.002,241.110.18%63,700
Jan 21, 20262,271.002,274.002,240.002,244.002,237.12-1.01%118,600
Jan 20, 20262,245.002,269.002,239.002,267.002,260.051.61%113,400
Jan 19, 20262,251.002,262.002,231.002,231.002,224.16-0.80%160,700
Jan 16, 20262,263.002,265.002,246.002,249.002,242.11-0.09%119,200
Jan 15, 20262,264.002,270.002,251.002,251.002,244.10-0.44%184,000
Jan 14, 20262,244.002,262.002,240.002,261.002,254.070.71%253,300
Jan 13, 20262,301.002,306.002,245.002,245.002,238.12-2.86%429,100
Jan 9, 20262,325.002,328.002,308.002,311.002,303.920.57%120,300
Jan 8, 20262,295.002,309.002,288.002,298.002,290.960.35%135,500
Jan 7, 20262,306.002,317.002,290.002,290.002,282.98-0.35%128,500
Jan 6, 20262,291.002,305.002,289.002,298.002,290.960.79%138,800
Jan 5, 20262,289.002,297.002,272.002,280.002,273.01-0.39%186,700
Dec 30, 20252,301.002,306.002,289.002,289.002,281.98-0.30%156,100
Dec 29, 20252,305.002,317.002,291.002,296.002,288.96-0.61%186,300
Dec 26, 20252,300.002,310.002,298.002,310.002,302.920.70%65,400
Dec 25, 20252,295.002,299.002,288.002,294.002,286.970.13%54,000
Dec 24, 20252,298.002,307.002,285.002,291.002,283.98-0.56%62,700
Dec 23, 20252,293.002,307.002,293.002,304.002,296.940.48%51,400
Dec 22, 20252,300.002,303.002,281.002,293.002,285.97-0.30%56,700
Dec 19, 20252,305.002,314.002,295.002,300.002,292.95-56,000
Dec 18, 20252,285.002,309.002,273.002,300.002,292.951.46%77,900
Dec 17, 20252,286.002,286.002,258.002,267.002,260.05-0.83%49,900
Dec 16, 20252,308.002,311.002,286.002,286.002,278.99-0.95%51,500
Dec 15, 20252,300.002,315.002,299.002,308.002,300.930.57%57,500
Dec 12, 20252,273.002,295.002,273.002,295.002,287.971.28%66,900
Dec 11, 20252,297.002,297.002,266.002,266.002,259.06-0.87%53,600
Dec 10, 20252,278.002,287.002,261.002,286.002,278.990.88%47,200
Dec 9, 20252,285.002,285.002,255.002,266.002,259.06-0.92%53,900
Dec 8, 20252,293.002,297.002,283.002,287.002,279.990.31%81,400
Dec 5, 20252,270.002,281.002,260.002,280.002,273.010.04%39,300
Dec 4, 20252,281.002,290.002,266.002,279.002,272.020.66%64,700
Dec 3, 20252,303.002,310.002,263.002,264.002,257.06-2.41%80,400
Dec 2, 20252,330.002,330.002,314.002,320.002,312.89-0.43%49,800
Dec 1, 20252,320.002,339.002,311.002,330.002,322.86-0.21%62,700