Revolution Co., Ltd. (TYO:8894)
Japan
· Delayed Price · Currency is JPY 54.00
+2.00 (3.85%)
Mar 10, 2026, 3:30 PM JST
Revolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 51.00 | 53.00 | 50.00 | 53.00 | - | 1.92% | 308,500 |
| Mar 9, 2026 | 52.00 | 53.00 | 48.00 | 52.00 | 52.00 | -3.70% | 1,596,100 |
| Mar 6, 2026 | 48.00 | 63.00 | 48.00 | 54.00 | 54.00 | 12.50% | 8,805,000 |
| Mar 5, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 236,300 |
| Mar 4, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 575,300 |
| Mar 3, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 653,600 |
| Mar 2, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 594,500 |
| Feb 27, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 621,900 |
| Feb 26, 2026 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 446,600 |
| Feb 25, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 785,200 |
| Feb 24, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 469,900 |
| Feb 20, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 183,300 |
| Feb 19, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 271,600 |
| Feb 18, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 407,100 |
| Feb 17, 2026 | 53.00 | 53.00 | 49.00 | 50.00 | 50.00 | -3.85% | 962,500 |
| Feb 16, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 269,800 |
| Feb 13, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 135,800 |
| Feb 12, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 341,600 |
| Feb 10, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 5.77% | 288,600 |
| Feb 9, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 304,200 |
| Feb 6, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 105,400 |
| Feb 5, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 142,800 |
| Feb 4, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 221,100 |
| Feb 3, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 209,100 |
| Feb 2, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1.89% | 279,300 |
| Jan 30, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 460,100 |
| Jan 29, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 477,200 |
| Jan 28, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 634,200 |
| Jan 27, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 217,700 |
| Jan 26, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 267,400 |
| Jan 23, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 303,800 |
| Jan 22, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 459,100 |
| Jan 21, 2026 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 482,600 |
| Jan 20, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 315,400 |
| Jan 19, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3.70% | 483,000 |
| Jan 16, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 520,100 |
| Jan 15, 2026 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | - | 663,200 |
| Jan 14, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 520,600 |
| Jan 13, 2026 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 791,800 |
| Jan 9, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1.82% | 751,700 |
| Jan 8, 2026 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 3.77% | 783,600 |
| Jan 7, 2026 | 50.00 | 55.00 | 50.00 | 53.00 | 53.00 | 3.92% | 1,172,600 |
| Jan 6, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 710,400 |
| Jan 5, 2026 | 51.00 | 53.00 | 50.00 | 53.00 | 53.00 | 3.92% | 307,100 |
| Dec 30, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 547,000 |
| Dec 29, 2025 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 4.17% | 541,400 |
| Dec 26, 2025 | 50.00 | 52.00 | 48.00 | 48.00 | 48.00 | -2.04% | 874,400 |
| Dec 25, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 559,400 |
| Dec 24, 2025 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | - | 1,110,100 |
| Dec 23, 2025 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 6.52% | 1,169,900 |
| Dec 22, 2025 | 49.00 | 50.00 | 46.00 | 46.00 | 46.00 | -4.17% | 778,100 |
| Dec 19, 2025 | 50.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 742,600 |
| Dec 18, 2025 | 47.00 | 51.00 | 47.00 | 51.00 | 51.00 | 4.08% | 1,159,300 |
| Dec 17, 2025 | 53.00 | 53.00 | 48.00 | 49.00 | 49.00 | -9.26% | 2,662,700 |
| Dec 16, 2025 | 59.00 | 60.00 | 54.00 | 54.00 | 54.00 | -5.26% | 1,799,200 |
| Dec 15, 2025 | 54.00 | 57.00 | 53.00 | 57.00 | 57.00 | 5.56% | 971,600 |
| Dec 12, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 269,300 |
| Dec 11, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 200,600 |
| Dec 10, 2025 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 673,700 |
| Dec 9, 2025 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,050,000 |
| Dec 8, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 356,600 |
| Dec 5, 2025 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 515,100 |
| Dec 4, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 419,200 |
| Dec 3, 2025 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | -1.75% | 437,100 |
| Dec 2, 2025 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 441,300 |
| Dec 1, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 660,400 |
| Nov 28, 2025 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 677,600 |
| Nov 27, 2025 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 418,800 |
| Nov 26, 2025 | 55.00 | 57.00 | 53.00 | 56.00 | 56.00 | 1.82% | 1,036,800 |
| Nov 25, 2025 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | -9.84% | 1,624,000 |
| Nov 21, 2025 | 55.00 | 64.00 | 54.00 | 61.00 | 61.00 | 7.02% | 3,313,200 |
| Nov 20, 2025 | 47.00 | 57.00 | 44.00 | 57.00 | 57.00 | 11.76% | 4,147,900 |
| Nov 19, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 582,600 |
| Nov 18, 2025 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 470,800 |
| Nov 17, 2025 | 57.00 | 57.00 | 51.00 | 52.00 | 52.00 | -8.77% | 2,378,400 |
| Nov 14, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 621,200 |
| Nov 13, 2025 | 58.00 | 64.00 | 57.00 | 59.00 | 59.00 | 3.51% | 2,097,600 |
| Nov 12, 2025 | 57.00 | 60.00 | 56.00 | 57.00 | 57.00 | 1.79% | 966,000 |
| Nov 11, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 532,500 |
| Nov 10, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 352,400 |
| Nov 7, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 333,700 |
| Nov 6, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 389,400 |
| Nov 5, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 650,300 |
| Nov 4, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 527,000 |
| Oct 31, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 592,400 |
| Oct 30, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 461,300 |
| Oct 29, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -4.84% | 892,100 |
| Oct 28, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 216,200 |
| Oct 27, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 328,800 |
| Oct 24, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 81,500 |
| Oct 23, 2025 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 516,500 |
| Oct 22, 2025 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 407,000 |
| Oct 21, 2025 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 1,182,200 |
| Oct 20, 2025 | 64.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 511,100 |
| Oct 17, 2025 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -4.48% | 1,342,600 |
| Oct 16, 2025 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 846,600 |
| Oct 15, 2025 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 4.55% | 621,600 |
| Oct 14, 2025 | 70.00 | 70.00 | 65.00 | 66.00 | 66.00 | -5.71% | 1,819,100 |
| Oct 10, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 241,400 |
| Oct 9, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 357,300 |