Ribomic, Inc. 4591
TSE · Japan · Health Technology
¥76.00-4.00 (-5.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥76.00 | -5.00% | ¥78.00 | ¥79.00 | ¥76.00 | 621.90K |
| 2026-10-01 | ¥80.00 | 0.00% | ¥80.00 | ¥80.00 | ¥78.00 | 274.80K |
| 2026-09-30 | ¥80.00 | +2.56% | ¥77.00 | ¥80.00 | ¥76.00 | 595.10K |
| 2026-09-29 | ¥78.00 | +1.30% | ¥77.00 | ¥78.00 | ¥74.00 | 506.50K |
| 2026-09-28 | ¥77.00 | +1.32% | ¥77.00 | ¥77.00 | ¥76.00 | 209.10K |
| 2026-09-25 | ¥76.00 | -2.56% | ¥77.00 | ¥78.00 | ¥76.00 | 393.50K |
| 2026-09-24 | ¥78.00 | -2.50% | ¥78.00 | ¥81.00 | ¥77.00 | 508.20K |
| 2026-09-18 | ¥80.00 | +2.56% | ¥77.00 | ¥80.00 | ¥77.00 | 595.10K |
| 2026-09-17 | ¥78.00 | +1.30% | ¥77.00 | ¥79.00 | ¥77.00 | 195.20K |
| 2026-09-16 | ¥77.00 | -2.53% | ¥79.00 | ¥79.00 | ¥76.00 | 560.60K |
| 2026-09-15 | ¥79.00 | -2.47% | ¥81.00 | ¥81.00 | ¥79.00 | 349.80K |
| 2026-09-14 | ¥81.00 | +1.25% | ¥80.00 | ¥82.00 | ¥79.00 | 469.50K |
| 2026-09-11 | ¥80.00 | -2.44% | ¥81.00 | ¥82.00 | ¥80.00 | 266.20K |
| 2026-09-10 | ¥82.00 | -1.20% | ¥83.00 | ¥84.00 | ¥80.00 | 755.80K |
| 2026-09-09 | ¥83.00 | -1.19% | ¥83.00 | ¥84.00 | ¥81.00 | 684.00K |
| 2026-09-08 | ¥84.00 | -1.18% | ¥85.00 | ¥86.00 | ¥84.00 | 289.70K |
| 2026-09-07 | ¥85.00 | 0.00% | ¥84.00 | ¥88.00 | ¥84.00 | 715.90K |
| 2026-09-04 | ¥85.00 | +2.41% | ¥82.00 | ¥85.00 | ¥82.00 | 524.10K |
| 2026-09-03 | ¥83.00 | -5.68% | ¥88.00 | ¥89.00 | ¥83.00 | 1.30M |
| 2026-09-02 | ¥88.00 | -4.35% | ¥91.00 | ¥91.00 | ¥86.00 | 1.43M |
| 2026-09-01 | ¥92.00 | -3.16% | ¥94.00 | ¥95.00 | ¥90.00 | 1.38M |
| 2026-08-31 | ¥95.00 | +2.15% | ¥95.00 | ¥95.00 | ¥91.00 | 1.45M |
| 2026-08-28 | ¥93.00 | +5.68% | ¥89.00 | ¥93.00 | ¥87.00 | 2.03M |
| 2026-08-27 | ¥88.00 | +4.76% | ¥85.00 | ¥88.00 | ¥83.00 | 753.30K |
| 2026-08-26 | ¥84.00 | +1.20% | ¥83.00 | ¥85.00 | ¥83.00 | 394.30K |
| 2026-08-25 | ¥83.00 | -1.19% | ¥84.00 | ¥84.00 | ¥81.00 | 646.10K |
| 2026-08-24 | ¥84.00 | +3.70% | ¥81.00 | ¥89.00 | ¥80.00 | 2.49M |
| 2026-08-21 | ¥81.00 | -2.41% | ¥82.00 | ¥82.00 | ¥79.00 | 605.80K |
| 2026-08-20 | ¥83.00 | +6.41% | ¥78.00 | ¥83.00 | ¥78.00 | 726.40K |
| 2026-08-19 | ¥78.00 | -3.70% | ¥81.00 | ¥81.00 | ¥77.00 | 797.60K |
| 2026-08-18 | ¥81.00 | 0.00% | ¥80.00 | ¥83.00 | ¥80.00 | 487.80K |
| 2026-08-17 | ¥81.00 | +2.53% | ¥80.00 | ¥82.00 | ¥78.00 | 913.90K |
| 2026-08-14 | ¥79.00 | +3.95% | ¥76.00 | ¥80.00 | ¥76.00 | 991.60K |
| 2026-08-13 | ¥76.00 | -1.30% | ¥77.00 | ¥77.00 | ¥75.00 | 635.30K |
| 2026-08-12 | ¥77.00 | +2.67% | ¥75.00 | ¥78.00 | ¥75.00 | 457.00K |
| 2026-08-10 | ¥75.00 | 0.00% | ¥74.00 | ¥77.00 | ¥74.00 | 658.50K |
| 2026-08-07 | ¥75.00 | -1.32% | ¥74.00 | ¥75.00 | ¥73.00 | 229.50K |
| 2026-08-06 | ¥76.00 | +1.33% | ¥73.00 | ¥76.00 | ¥73.00 | 392.60K |
| 2026-08-05 | ¥75.00 | +2.74% | ¥74.00 | ¥75.00 | ¥73.00 | 412.80K |
| 2026-08-04 | ¥73.00 | 0.00% | ¥73.00 | ¥74.00 | ¥72.00 | 666.00K |
| 2026-08-03 | ¥73.00 | 0.00% | ¥73.00 | ¥73.00 | ¥70.00 | 472.80K |
| 2026-07-31 | ¥73.00 | +4.29% | ¥70.00 | ¥73.00 | ¥68.00 | 862.70K |
| 2026-07-30 | ¥70.00 | -1.41% | ¥70.00 | ¥71.00 | ¥69.00 | 342.60K |
| 2026-07-29 | ¥71.00 | 0.00% | ¥70.00 | ¥72.00 | ¥68.00 | 842.30K |
| 2026-07-28 | ¥71.00 | -4.05% | ¥73.00 | ¥74.00 | ¥70.00 | 901.90K |
| 2026-07-27 | ¥74.00 | 0.00% | ¥73.00 | ¥74.00 | ¥71.00 | 770.30K |
| 2026-07-24 | ¥74.00 | -3.90% | ¥76.00 | ¥78.00 | ¥72.00 | 1.66M |
| 2026-07-23 | ¥77.00 | +2.67% | ¥74.00 | ¥77.00 | ¥73.00 | 651.40K |
| 2026-07-22 | ¥75.00 | 0.00% | ¥76.00 | ¥78.00 | ¥75.00 | 1.52M |
| 2026-07-21 | ¥75.00 | +2.74% | ¥73.00 | ¥76.00 | ¥70.00 | 2.07M |
| 2026-07-17 | ¥73.00 | +4.29% | ¥70.00 | ¥78.00 | ¥68.00 | 4.22M |
| 2026-07-16 | ¥70.00 | -4.11% | ¥73.00 | ¥74.00 | ¥70.00 | 1.91M |
| 2026-07-15 | ¥73.00 | +2.82% | ¥72.00 | ¥74.00 | ¥70.00 | 1.22M |
| 2026-07-14 | ¥71.00 | -2.74% | ¥73.00 | ¥73.00 | ¥70.00 | 2.05M |
| 2026-07-13 | ¥73.00 | -1.35% | ¥74.00 | ¥78.00 | ¥72.00 | 2.37M |
| 2026-07-10 | ¥74.00 | -3.90% | ¥76.00 | ¥76.00 | ¥72.00 | 4.03M |
| 2026-07-09 | ¥77.00 | -2.53% | ¥80.00 | ¥90.00 | ¥76.00 | 10.21M |
| 2026-07-08 | ¥79.00 | -19.39% | ¥86.00 | ¥113.00 | ¥76.00 | 24.20M |
| 2026-07-07 | ¥98.00 | +44.12% | ¥93.00 | ¥98.00 | ¥85.00 | 27.16M |
| 2026-07-06 | ¥68.00 | +3.03% | ¥66.00 | ¥70.00 | ¥66.00 | 464.00K |
| 2026-07-03 | ¥66.00 | +3.13% | ¥65.00 | ¥66.00 | ¥64.00 | 106.10K |
| 2026-07-02 | ¥64.00 | +1.59% | ¥63.00 | ¥65.00 | ¥62.00 | 364.50K |
| 2026-07-01 | ¥63.00 | +3.28% | ¥60.00 | ¥63.00 | ¥60.00 | 207.00K |
| 2026-06-30 | ¥61.00 | 0.00% | ¥60.00 | ¥61.00 | ¥59.00 | 139.70K |
| 2026-06-29 | ¥61.00 | +3.39% | ¥59.00 | ¥62.00 | ¥58.00 | 703.40K |
| 2026-06-26 | ¥59.00 | +1.72% | ¥58.00 | ¥59.00 | ¥57.00 | 152.60K |
| 2026-06-25 | ¥58.00 | 0.00% | ¥59.00 | ¥59.00 | ¥58.00 | 168.60K |
| 2026-06-24 | ¥58.00 | -3.33% | ¥60.00 | ¥62.00 | ¥57.00 | 780.60K |
| 2026-06-23 | ¥60.00 | -3.23% | ¥61.00 | ¥62.00 | ¥60.00 | 109.40K |
| 2026-06-22 | ¥62.00 | +1.64% | ¥61.00 | ¥62.00 | ¥61.00 | 157.70K |
| 2026-06-19 | ¥61.00 | -3.17% | ¥63.00 | ¥63.00 | ¥61.00 | 274.00K |
| 2026-06-18 | ¥63.00 | +1.61% | ¥64.00 | ¥65.00 | ¥63.00 | 347.10K |
| 2026-06-17 | ¥62.00 | +5.08% | ¥59.00 | ¥64.00 | ¥58.00 | 1.08M |
| 2026-06-16 | ¥59.00 | -4.84% | ¥62.00 | ¥62.00 | ¥57.00 | 879.70K |
| 2026-06-15 | ¥62.00 | -1.59% | ¥63.00 | ¥63.00 | ¥62.00 | 155.30K |
| 2026-06-12 | ¥63.00 | +1.61% | ¥62.00 | ¥64.00 | ¥61.00 | 546.60K |
| 2026-06-11 | ¥62.00 | 0.00% | ¥61.00 | ¥63.00 | ¥61.00 | 303.10K |
| 2026-06-10 | ¥62.00 | 0.00% | ¥63.00 | ¥63.00 | ¥60.00 | 676.60K |
| 2026-06-09 | ¥62.00 | -4.62% | ¥64.00 | ¥64.00 | ¥62.00 | 551.60K |
| 2026-06-08 | ¥65.00 | -1.52% | ¥65.00 | ¥65.00 | ¥64.00 | 231.10K |
| 2026-06-05 | ¥66.00 | +1.54% | ¥64.00 | ¥67.00 | ¥64.00 | 821.60K |
| 2026-06-04 | ¥65.00 | -2.99% | ¥66.00 | ¥68.00 | ¥64.00 | 923.90K |
| 2026-06-03 | ¥67.00 | -2.90% | ¥68.00 | ¥80.00 | ¥66.00 | 4.30M |
| 2026-06-02 | ¥69.00 | 0.00% | ¥68.00 | ¥69.00 | ¥67.00 | 286.50K |
| 2026-06-01 | ¥69.00 | -1.43% | ¥70.00 | ¥70.00 | ¥68.00 | 439.00K |
| 2026-05-29 | ¥70.00 | -2.78% | ¥71.00 | ¥72.00 | ¥70.00 | 141.00K |
| 2026-05-28 | ¥72.00 | +2.86% | ¥71.00 | ¥72.00 | ¥70.00 | 293.30K |
| 2026-05-27 | ¥70.00 | -2.78% | ¥73.00 | ¥73.00 | ¥69.00 | 950.10K |
| 2026-05-26 | ¥72.00 | 0.00% | ¥72.00 | ¥73.00 | ¥71.00 | 467.50K |
| 2026-05-25 | ¥72.00 | -4.00% | ¥75.00 | ¥75.00 | ¥72.00 | 260.30K |