Rhythm Co., Ltd. 7769
TSE · Japan · Electronic Technology
¥3,770.00-60.00 (-1.57%)
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 | ¥3,770.00 | -1.57% | ¥3,830.00 | ¥3,830.00 | ¥3,770.00 | 17.60K |
| 2026-10-01 | ¥3,830.00 | +0.39% | ¥3,820.00 | ¥3,840.00 | ¥3,785.00 | 17.90K |
| 2026-09-30 | ¥3,815.00 | +1.06% | ¥3,780.00 | ¥3,825.00 | ¥3,780.00 | 13.40K |
| 2026-09-29 | ¥3,775.00 | -1.69% | ¥3,800.00 | ¥3,800.00 | ¥3,765.00 | 16.90K |
| 2026-09-28 | ¥3,840.00 | -0.78% | ¥3,885.00 | ¥3,890.00 | ¥3,840.00 | 32.50K |
| 2026-09-25 | ¥3,870.00 | +0.39% | ¥3,860.00 | ¥3,875.00 | ¥3,850.00 | 13.20K |
| 2026-09-24 | ¥3,855.00 | +0.52% | ¥3,860.00 | ¥3,865.00 | ¥3,840.00 | 21.30K |
| 2026-09-18 | ¥3,835.00 | -0.78% | ¥3,855.00 | ¥3,860.00 | ¥3,820.00 | 19.00K |
| 2026-09-17 | ¥3,865.00 | +1.31% | ¥3,815.00 | ¥3,865.00 | ¥3,815.00 | 13.70K |
| 2026-09-16 | ¥3,815.00 | 0.00% | ¥3,825.00 | ¥3,835.00 | ¥3,805.00 | 14.40K |
| 2026-09-15 | ¥3,815.00 | 0.00% | ¥3,825.00 | ¥3,830.00 | ¥3,800.00 | 13.70K |
| 2026-09-14 | ¥3,815.00 | +0.93% | ¥3,800.00 | ¥3,825.00 | ¥3,775.00 | 14.10K |
| 2026-09-11 | ¥3,780.00 | -0.26% | ¥3,765.00 | ¥3,785.00 | ¥3,735.00 | 18.10K |
| 2026-09-10 | ¥3,790.00 | -0.26% | ¥3,790.00 | ¥3,795.00 | ¥3,740.00 | 24.00K |
| 2026-09-09 | ¥3,800.00 | -1.30% | ¥3,840.00 | ¥3,840.00 | ¥3,795.00 | 42.10K |
| 2026-09-08 | ¥3,850.00 | -1.28% | ¥3,900.00 | ¥3,900.00 | ¥3,850.00 | 21.00K |
| 2026-09-07 | ¥3,900.00 | -0.38% | ¥3,920.00 | ¥3,920.00 | ¥3,900.00 | 11.90K |
| 2026-09-04 | ¥3,915.00 | +0.26% | ¥3,905.00 | ¥3,915.00 | ¥3,880.00 | 20.20K |
| 2026-09-03 | ¥3,905.00 | -0.76% | ¥3,935.00 | ¥3,940.00 | ¥3,905.00 | 21.00K |
| 2026-09-02 | ¥3,935.00 | -1.50% | ¥3,985.00 | ¥3,985.00 | ¥3,925.00 | 34.20K |
| 2026-09-01 | ¥3,995.00 | -0.75% | ¥4,025.00 | ¥4,040.00 | ¥3,990.00 | 26.90K |
| 2026-08-31 | ¥4,025.00 | +0.50% | ¥4,015.00 | ¥4,025.00 | ¥4,000.00 | 12.20K |
| 2026-08-28 | ¥4,005.00 | +0.38% | ¥3,995.00 | ¥4,030.00 | ¥3,990.00 | 10.90K |
| 2026-08-27 | ¥3,990.00 | -0.13% | ¥4,005.00 | ¥4,020.00 | ¥3,990.00 | 13.20K |
| 2026-08-26 | ¥3,995.00 | -0.13% | ¥4,000.00 | ¥4,000.00 | ¥3,980.00 | 9.70K |
| 2026-08-25 | ¥4,000.00 | +0.25% | ¥4,005.00 | ¥4,005.00 | ¥3,960.00 | 22.50K |
| 2026-08-24 | ¥3,990.00 | -0.37% | ¥4,025.00 | ¥4,025.00 | ¥3,975.00 | 14.50K |
| 2026-08-21 | ¥4,005.00 | +0.13% | ¥3,990.00 | ¥4,005.00 | ¥3,960.00 | 10.50K |
| 2026-08-20 | ¥4,000.00 | +0.63% | ¥3,975.00 | ¥4,000.00 | ¥3,900.00 | 47.70K |
| 2026-08-19 | ¥3,975.00 | -0.75% | ¥4,005.00 | ¥4,010.00 | ¥3,960.00 | 32.20K |
| 2026-08-18 | ¥4,005.00 | -0.50% | ¥4,015.00 | ¥4,040.00 | ¥3,985.00 | 15.80K |
| 2026-08-17 | ¥4,025.00 | +1.00% | ¥4,010.00 | ¥4,030.00 | ¥3,990.00 | 13.20K |
| 2026-08-14 | ¥3,985.00 | -0.75% | ¥4,030.00 | ¥4,030.00 | ¥3,970.00 | 20.40K |
| 2026-08-13 | ¥4,015.00 | +2.29% | ¥3,930.00 | ¥4,055.00 | ¥3,920.00 | 49.30K |
| 2026-08-12 | ¥3,925.00 | +0.64% | ¥3,935.00 | ¥3,950.00 | ¥3,905.00 | 24.30K |
| 2026-08-10 | ¥3,900.00 | -1.27% | ¥3,880.00 | ¥3,920.00 | ¥3,825.00 | 33.40K |
| 2026-08-07 | ¥3,950.00 | +0.13% | ¥3,945.00 | ¥3,955.00 | ¥3,910.00 | 23.40K |
| 2026-08-06 | ¥3,945.00 | +0.90% | ¥3,915.00 | ¥3,945.00 | ¥3,910.00 | 13.10K |
| 2026-08-05 | ¥3,910.00 | +1.30% | ¥3,880.00 | ¥3,925.00 | ¥3,875.00 | 13.90K |
| 2026-08-04 | ¥3,860.00 | +0.78% | ¥3,830.00 | ¥3,880.00 | ¥3,830.00 | 18.90K |
| 2026-08-03 | ¥3,830.00 | -0.91% | ¥3,875.00 | ¥3,875.00 | ¥3,820.00 | 19.10K |
| 2026-07-31 | ¥3,865.00 | -0.26% | ¥3,900.00 | ¥3,900.00 | ¥3,855.00 | 20.00K |
| 2026-07-30 | ¥3,875.00 | -0.39% | ¥3,905.00 | ¥3,905.00 | ¥3,870.00 | 19.40K |
| 2026-07-29 | ¥3,890.00 | -0.77% | ¥3,925.00 | ¥3,925.00 | ¥3,870.00 | 17.80K |
| 2026-07-28 | ¥3,920.00 | -0.51% | ¥3,940.00 | ¥3,940.00 | ¥3,900.00 | 15.70K |
| 2026-07-27 | ¥3,940.00 | +1.81% | ¥3,895.00 | ¥3,945.00 | ¥3,895.00 | 27.30K |
| 2026-07-24 | ¥3,870.00 | +0.39% | ¥3,885.00 | ¥3,885.00 | ¥3,850.00 | 11.40K |
| 2026-07-23 | ¥3,855.00 | -1.28% | ¥3,905.00 | ¥3,905.00 | ¥3,855.00 | 14.80K |
| 2026-07-22 | ¥3,905.00 | +0.64% | ¥3,880.00 | ¥3,910.00 | ¥3,865.00 | 14.30K |
| 2026-07-21 | ¥3,880.00 | +0.78% | ¥3,870.00 | ¥3,920.00 | ¥3,855.00 | 20.60K |
| 2026-07-17 | ¥3,850.00 | -0.52% | ¥3,855.00 | ¥3,870.00 | ¥3,810.00 | 55.40K |
| 2026-07-16 | ¥3,870.00 | 0.00% | ¥3,885.00 | ¥3,915.00 | ¥3,850.00 | 18.60K |
| 2026-07-15 | ¥3,870.00 | +0.65% | ¥3,850.00 | ¥3,890.00 | ¥3,850.00 | 13.70K |
| 2026-07-14 | ¥3,845.00 | +0.65% | ¥3,820.00 | ¥3,855.00 | ¥3,820.00 | 12.60K |
| 2026-07-13 | ¥3,820.00 | -1.29% | ¥3,900.00 | ¥3,910.00 | ¥3,820.00 | 30.80K |
| 2026-07-10 | ¥3,870.00 | +0.91% | ¥3,855.00 | ¥3,895.00 | ¥3,855.00 | 18.80K |
| 2026-07-09 | ¥3,835.00 | +0.66% | ¥3,805.00 | ¥3,855.00 | ¥3,805.00 | 15.30K |
| 2026-07-08 | ¥3,810.00 | -0.78% | ¥3,830.00 | ¥3,865.00 | ¥3,810.00 | 20.20K |
| 2026-07-07 | ¥3,840.00 | -0.78% | ¥3,875.00 | ¥3,875.00 | ¥3,840.00 | 28.60K |
| 2026-07-06 | ¥3,870.00 | +0.26% | ¥3,870.00 | ¥3,870.00 | ¥3,840.00 | 29.90K |
| 2026-07-03 | ¥3,860.00 | +1.18% | ¥3,820.00 | ¥3,860.00 | ¥3,815.00 | 18.60K |
| 2026-07-02 | ¥3,815.00 | +1.06% | ¥3,795.00 | ¥3,835.00 | ¥3,775.00 | 29.40K |
| 2026-07-01 | ¥3,775.00 | -0.53% | ¥3,795.00 | ¥3,815.00 | ¥3,755.00 | 18.40K |
| 2026-06-30 | ¥3,795.00 | +0.26% | ¥3,785.00 | ¥3,800.00 | ¥3,745.00 | 21.20K |
| 2026-06-29 | ¥3,785.00 | +1.61% | ¥3,740.00 | ¥3,785.00 | ¥3,720.00 | 20.60K |
| 2026-06-26 | ¥3,725.00 | -1.32% | ¥3,775.00 | ¥3,780.00 | ¥3,690.00 | 27.80K |
| 2026-06-25 | ¥3,775.00 | +1.89% | ¥3,725.00 | ¥3,785.00 | ¥3,720.00 | 19.80K |
| 2026-06-24 | ¥3,705.00 | -0.67% | ¥3,730.00 | ¥3,760.00 | ¥3,700.00 | 18.20K |
| 2026-06-23 | ¥3,730.00 | -1.32% | ¥3,785.00 | ¥3,785.00 | ¥3,720.00 | 23.20K |
| 2026-06-22 | ¥3,780.00 | +1.20% | ¥3,740.00 | ¥3,810.00 | ¥3,740.00 | 41.10K |
| 2026-06-19 | ¥3,735.00 | +0.13% | ¥3,750.00 | ¥3,770.00 | ¥3,725.00 | 21.00K |
| 2026-06-18 | ¥3,730.00 | -0.13% | ¥3,755.00 | ¥3,755.00 | ¥3,645.00 | 25.70K |
| 2026-06-17 | ¥3,735.00 | +2.75% | ¥3,690.00 | ¥3,755.00 | ¥3,635.00 | 37.30K |
| 2026-06-16 | ¥3,635.00 | -0.14% | ¥3,660.00 | ¥3,665.00 | ¥3,630.00 | 19.20K |
| 2026-06-15 | ¥3,640.00 | +3.26% | ¥3,575.00 | ¥3,640.00 | ¥3,550.00 | 28.30K |
| 2026-06-12 | ¥3,525.00 | +1.29% | ¥3,535.00 | ¥3,535.00 | ¥3,490.00 | 21.80K |
| 2026-06-11 | ¥3,480.00 | -1.42% | ¥3,530.00 | ¥3,530.00 | ¥3,460.00 | 23.50K |
| 2026-06-10 | ¥3,530.00 | +0.57% | ¥3,510.00 | ¥3,535.00 | ¥3,500.00 | 18.20K |
| 2026-06-09 | ¥3,510.00 | -0.43% | ¥3,575.00 | ¥3,575.00 | ¥3,510.00 | 17.20K |
| 2026-06-08 | ¥3,525.00 | -2.49% | ¥3,585.00 | ¥3,600.00 | ¥3,505.00 | 34.20K |
| 2026-06-05 | ¥3,615.00 | 0.00% | ¥3,630.00 | ¥3,680.00 | ¥3,585.00 | 20.70K |
| 2026-06-04 | ¥3,615.00 | -0.28% | ¥3,625.00 | ¥3,640.00 | ¥3,580.00 | 13.70K |
| 2026-06-03 | ¥3,625.00 | +1.26% | ¥3,585.00 | ¥3,635.00 | ¥3,540.00 | 15.70K |
| 2026-06-02 | ¥3,580.00 | -1.51% | ¥3,655.00 | ¥3,655.00 | ¥3,530.00 | 30.30K |
| 2026-06-01 | ¥3,635.00 | -0.95% | ¥3,690.00 | ¥3,695.00 | ¥3,600.00 | 34.50K |
| 2026-05-29 | ¥3,670.00 | +0.14% | ¥3,665.00 | ¥3,710.00 | ¥3,655.00 | 19.20K |
| 2026-05-28 | ¥3,665.00 | +0.69% | ¥3,650.00 | ¥3,670.00 | ¥3,625.00 | 13.60K |
| 2026-05-27 | ¥3,640.00 | +1.11% | ¥3,600.00 | ¥3,645.00 | ¥3,585.00 | 12.60K |
| 2026-05-26 | ¥3,600.00 | -2.04% | ¥3,675.00 | ¥3,675.00 | ¥3,595.00 | 23.20K |
| 2026-05-25 | ¥3,675.00 | 0.00% | ¥3,700.00 | ¥3,710.00 | ¥3,635.00 | 25.30K |