Ridge-i Inc. 5572
TSE · Japan · Technology Services
¥3,040.00+25.00 (+0.83%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,025.00 | +0.33% | ¥3,015.00 | ¥3,075.00 | ¥3,010.00 | 10.10K |
| 2026-10-01 | ¥3,015.00 | -1.79% | ¥3,070.00 | ¥3,100.00 | ¥2,982.00 | 26.20K |
| 2026-09-30 | ¥3,070.00 | +1.49% | ¥3,005.00 | ¥3,095.00 | ¥2,926.00 | 67.90K |
| 2026-09-29 | ¥3,025.00 | -1.14% | ¥3,055.00 | ¥3,160.00 | ¥3,005.00 | 41.50K |
| 2026-09-28 | ¥3,060.00 | -3.92% | ¥3,185.00 | ¥3,185.00 | ¥3,060.00 | 32.30K |
| 2026-09-25 | ¥3,185.00 | 0.00% | ¥3,165.00 | ¥3,240.00 | ¥3,090.00 | 65.70K |
| 2026-09-24 | ¥3,185.00 | +2.08% | ¥3,120.00 | ¥3,240.00 | ¥3,110.00 | 77.30K |
| 2026-09-18 | ¥3,120.00 | +8.71% | ¥3,070.00 | ¥3,185.00 | ¥3,005.00 | 199.70K |
| 2026-09-17 | ¥2,870.00 | +3.35% | ¥2,777.00 | ¥2,925.00 | ¥2,777.00 | 64.10K |
| 2026-09-16 | ¥2,777.00 | -2.77% | ¥2,861.00 | ¥2,920.00 | ¥2,755.00 | 53.60K |
| 2026-09-15 | ¥2,856.00 | -5.74% | ¥2,999.00 | ¥3,000.00 | ¥2,755.00 | 186.20K |
| 2026-09-14 | ¥3,030.00 | +5.24% | ¥2,750.00 | ¥3,100.00 | ¥2,711.00 | 328.60K |
| 2026-09-11 | ¥2,879.00 | -0.48% | ¥2,866.00 | ¥2,949.00 | ¥2,804.00 | 145.10K |
| 2026-09-10 | ¥2,893.00 | +2.23% | ¥2,805.00 | ¥2,926.00 | ¥2,750.00 | 61.70K |
| 2026-09-09 | ¥2,830.00 | -0.14% | ¥2,837.00 | ¥2,874.00 | ¥2,804.00 | 37.70K |
| 2026-09-08 | ¥2,834.00 | -2.54% | ¥2,900.00 | ¥2,963.00 | ¥2,834.00 | 52.40K |
| 2026-09-07 | ¥2,908.00 | -5.28% | ¥3,070.00 | ¥3,105.00 | ¥2,900.00 | 191.50K |
| 2026-09-04 | ¥3,070.00 | +7.38% | ¥2,898.00 | ¥3,070.00 | ¥2,859.00 | 61.90K |
| 2026-09-03 | ¥2,859.00 | -1.14% | ¥2,940.00 | ¥2,944.00 | ¥2,838.00 | 30.50K |
| 2026-09-02 | ¥2,892.00 | -1.60% | ¥2,866.00 | ¥2,906.00 | ¥2,795.00 | 50.90K |
| 2026-09-01 | ¥2,939.00 | -3.64% | ¥3,050.00 | ¥3,050.00 | ¥2,850.00 | 60.10K |
| 2026-08-31 | ¥3,050.00 | -0.33% | ¥3,130.00 | ¥3,140.00 | ¥3,010.00 | 50.20K |
| 2026-08-28 | ¥3,060.00 | +3.03% | ¥2,998.00 | ¥3,150.00 | ¥2,951.00 | 75.90K |
| 2026-08-27 | ¥2,970.00 | +2.95% | ¥2,880.00 | ¥2,998.00 | ¥2,851.00 | 42.00K |
| 2026-08-26 | ¥2,885.00 | +4.60% | ¥2,770.00 | ¥2,924.00 | ¥2,770.00 | 58.60K |
| 2026-08-25 | ¥2,758.00 | +2.00% | ¥2,694.00 | ¥2,760.00 | ¥2,658.00 | 25.00K |
| 2026-08-24 | ¥2,704.00 | -3.64% | ¥2,828.00 | ¥2,875.00 | ¥2,704.00 | 44.00K |
| 2026-08-21 | ¥2,806.00 | +0.07% | ¥2,850.00 | ¥2,869.00 | ¥2,772.00 | 27.30K |
| 2026-08-20 | ¥2,804.00 | +5.69% | ¥2,689.00 | ¥2,828.00 | ¥2,659.00 | 32.50K |
| 2026-08-19 | ¥2,653.00 | -2.32% | ¥2,695.00 | ¥2,713.00 | ¥2,626.00 | 24.00K |
| 2026-08-18 | ¥2,716.00 | +2.34% | ¥2,677.00 | ¥2,744.00 | ¥2,660.00 | 31.80K |
| 2026-08-17 | ¥2,654.00 | +1.84% | ¥2,652.00 | ¥2,685.00 | ¥2,616.00 | 20.40K |
| 2026-08-14 | ¥2,606.00 | +2.24% | ¥2,549.00 | ¥2,640.00 | ¥2,549.00 | 22.50K |
| 2026-08-13 | ¥2,549.00 | -0.31% | ¥2,551.00 | ¥2,597.00 | ¥2,540.00 | 11.70K |
| 2026-08-12 | ¥2,557.00 | -1.62% | ¥2,575.00 | ¥2,595.00 | ¥2,557.00 | 9.10K |
| 2026-08-10 | ¥2,599.00 | +3.30% | ¥2,516.00 | ¥2,620.00 | ¥2,516.00 | 16.20K |
| 2026-08-07 | ¥2,516.00 | -1.33% | ¥2,557.00 | ¥2,557.00 | ¥2,491.00 | 8.10K |
| 2026-08-06 | ¥2,550.00 | -1.32% | ¥2,580.00 | ¥2,580.00 | ¥2,524.00 | 11.70K |
| 2026-08-05 | ¥2,584.00 | +4.40% | ¥2,514.00 | ¥2,593.00 | ¥2,514.00 | 16.60K |
| 2026-08-04 | ¥2,475.00 | +2.36% | ¥2,390.00 | ¥2,514.00 | ¥2,390.00 | 14.20K |
| 2026-08-03 | ¥2,418.00 | +2.68% | ¥2,355.00 | ¥2,423.00 | ¥2,300.00 | 13.30K |
| 2026-07-31 | ¥2,355.00 | +3.33% | ¥2,361.00 | ¥2,408.00 | ¥2,330.00 | 15.10K |
| 2026-07-30 | ¥2,279.00 | +2.20% | ¥2,230.00 | ¥2,290.00 | ¥2,210.00 | 35.70K |
| 2026-07-29 | ¥2,230.00 | -6.66% | ¥2,389.00 | ¥2,389.00 | ¥2,182.00 | 57.40K |
| 2026-07-28 | ¥2,389.00 | -5.01% | ¥2,514.00 | ¥2,514.00 | ¥2,388.00 | 31.10K |
| 2026-07-27 | ¥2,515.00 | +0.24% | ¥2,509.00 | ¥2,574.00 | ¥2,502.00 | 8.90K |
| 2026-07-24 | ¥2,509.00 | -0.91% | ¥2,530.00 | ¥2,551.00 | ¥2,472.00 | 35.30K |
| 2026-07-23 | ¥2,532.00 | -2.05% | ¥2,585.00 | ¥2,592.00 | ¥2,530.00 | 20.70K |
| 2026-07-22 | ¥2,585.00 | +0.51% | ¥2,615.00 | ¥2,647.00 | ¥2,584.00 | 14.60K |
| 2026-07-21 | ¥2,572.00 | -0.62% | ¥2,588.00 | ¥2,607.00 | ¥2,550.00 | 16.00K |
| 2026-07-17 | ¥2,588.00 | -2.41% | ¥2,655.00 | ¥2,702.00 | ¥2,512.00 | 52.60K |
| 2026-07-16 | ¥2,652.00 | -3.11% | ¥2,731.00 | ¥2,758.00 | ¥2,652.00 | 20.50K |
| 2026-07-15 | ¥2,737.00 | -0.36% | ¥2,664.00 | ¥2,737.00 | ¥2,630.00 | 35.80K |
| 2026-07-14 | ¥2,747.00 | +5.01% | ¥2,662.00 | ¥2,747.00 | ¥2,646.00 | 22.80K |
| 2026-07-13 | ¥2,616.00 | -6.70% | ¥2,804.00 | ¥2,804.00 | ¥2,604.00 | 56.10K |
| 2026-07-10 | ¥2,804.00 | +2.30% | ¥2,741.00 | ¥2,870.00 | ¥2,741.00 | 26.50K |
| 2026-07-09 | ¥2,741.00 | +1.14% | ¥2,700.00 | ¥2,759.00 | ¥2,698.00 | 13.30K |
| 2026-07-08 | ¥2,710.00 | -1.81% | ¥2,740.00 | ¥2,779.00 | ¥2,700.00 | 32.60K |
| 2026-07-07 | ¥2,760.00 | -4.10% | ¥2,918.00 | ¥2,930.00 | ¥2,753.00 | 43.70K |
| 2026-07-06 | ¥2,878.00 | +2.79% | ¥2,812.00 | ¥2,924.00 | ¥2,776.00 | 52.90K |
| 2026-07-03 | ¥2,800.00 | +11.07% | ¥2,621.00 | ¥2,825.00 | ¥2,580.00 | 96.20K |
| 2026-07-02 | ¥2,521.00 | +0.40% | ¥2,497.00 | ¥2,580.00 | ¥2,497.00 | 32.90K |
| 2026-07-01 | ¥2,511.00 | -3.09% | ¥2,580.00 | ¥2,588.00 | ¥2,477.00 | 38.00K |
| 2026-06-30 | ¥2,591.00 | +2.21% | ¥2,569.00 | ¥2,591.00 | ¥2,461.00 | 43.00K |
| 2026-06-29 | ¥2,535.00 | +2.09% | ¥2,500.00 | ¥2,616.00 | ¥2,497.00 | 52.10K |
| 2026-06-26 | ¥2,483.00 | -6.65% | ¥2,613.00 | ¥2,613.00 | ¥2,455.00 | 57.10K |
| 2026-06-25 | ¥2,660.00 | +0.72% | ¥2,700.00 | ¥2,725.00 | ¥2,643.00 | 26.80K |
| 2026-06-24 | ¥2,641.00 | -3.44% | ¥2,685.00 | ¥2,740.00 | ¥2,618.00 | 36.30K |
| 2026-06-23 | ¥2,735.00 | -4.04% | ¥2,896.00 | ¥2,896.00 | ¥2,728.00 | 34.60K |
| 2026-06-22 | ¥2,850.00 | +4.86% | ¥2,690.00 | ¥2,859.00 | ¥2,690.00 | 55.70K |
| 2026-06-19 | ¥2,718.00 | -3.99% | ¥2,825.00 | ¥2,825.00 | ¥2,686.00 | 87.30K |
| 2026-06-18 | ¥2,831.00 | +0.28% | ¥2,850.00 | ¥2,919.00 | ¥2,815.00 | 77.60K |
| 2026-06-17 | ¥2,823.00 | -8.20% | ¥3,060.00 | ¥3,070.00 | ¥2,814.00 | 125.50K |
| 2026-06-16 | ¥3,075.00 | -9.02% | ¥3,215.00 | ¥3,310.00 | ¥3,075.00 | 130.50K |
| 2026-06-15 | ¥3,380.00 | +9.56% | ¥3,785.00 | ¥3,785.00 | ¥3,300.00 | 454.10K |
| 2026-06-12 | ¥3,085.00 | -0.96% | ¥3,240.00 | ¥3,340.00 | ¥3,000.00 | 90.90K |
| 2026-06-11 | ¥3,115.00 | +3.15% | ¥3,000.00 | ¥3,220.00 | ¥2,982.00 | 92.70K |
| 2026-06-10 | ¥3,020.00 | -8.48% | ¥3,235.00 | ¥3,235.00 | ¥2,989.00 | 168.30K |
| 2026-06-09 | ¥3,300.00 | +8.91% | ¥3,100.00 | ¥3,430.00 | ¥3,015.00 | 146.50K |
| 2026-06-08 | ¥3,030.00 | -9.55% | ¥3,025.00 | ¥3,210.00 | ¥2,911.00 | 277.60K |
| 2026-06-05 | ¥3,350.00 | +0.45% | ¥3,195.00 | ¥3,585.00 | ¥3,130.00 | 349.80K |
| 2026-06-04 | ¥3,335.00 | -1.62% | ¥3,455.00 | ¥4,090.00 | ¥3,240.00 | 1.25M |
| 2026-06-03 | ¥3,390.00 | +14.88% | ¥3,455.00 | ¥3,455.00 | ¥3,140.00 | 1.09M |
| 2026-06-02 | ¥2,951.00 | +20.40% | ¥2,459.00 | ¥2,951.00 | ¥2,362.00 | 56.20K |
| 2026-06-01 | ¥2,451.00 | -3.47% | ¥2,530.00 | ¥2,530.00 | ¥2,420.00 | 29.70K |
| 2026-05-29 | ¥2,539.00 | +9.82% | ¥2,362.00 | ¥2,595.00 | ¥2,360.00 | 70.10K |
| 2026-05-28 | ¥2,312.00 | -1.37% | ¥2,317.00 | ¥2,391.00 | ¥2,312.00 | 12.30K |
| 2026-05-27 | ¥2,344.00 | -1.84% | ¥2,391.00 | ¥2,430.00 | ¥2,326.00 | 22.60K |
| 2026-05-26 | ¥2,388.00 | -4.86% | ¥2,544.00 | ¥2,544.00 | ¥2,365.00 | 45.00K |
| 2026-05-25 | ¥2,510.00 | +9.61% | ¥2,398.00 | ¥2,510.00 | ¥2,350.00 | 75.00K |