RYODEN CORPORATION 8084
TSE · Japan · Distribution Services
¥2,421.00-5.00 (-0.21%)
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 | ¥2,421.00 | -0.21% | ¥2,424.00 | ¥2,424.00 | ¥2,377.00 | 79.80K |
| 2026-10-01 | ¥2,426.00 | +3.15% | ¥2,339.00 | ¥2,432.00 | ¥2,316.00 | 97.50K |
| 2026-09-30 | ¥2,352.00 | +0.26% | ¥2,370.00 | ¥2,379.00 | ¥2,302.00 | 110.70K |
| 2026-09-29 | ¥2,346.00 | -3.75% | ¥2,400.00 | ¥2,439.00 | ¥2,334.00 | 95.40K |
| 2026-09-28 | ¥2,437.50 | -1.52% | ¥2,477.50 | ¥2,492.50 | ¥2,432.50 | 116.40K |
| 2026-09-25 | ¥2,475.00 | +2.70% | ¥2,422.50 | ¥2,477.50 | ¥2,422.50 | 87.20K |
| 2026-09-24 | ¥2,410.00 | +0.31% | ¥2,405.00 | ¥2,425.00 | ¥2,385.00 | 64.00K |
| 2026-09-18 | ¥2,402.50 | -1.13% | ¥2,437.50 | ¥2,442.50 | ¥2,397.50 | 84.60K |
| 2026-09-17 | ¥2,430.00 | +1.36% | ¥2,407.50 | ¥2,430.00 | ¥2,402.50 | 48.00K |
| 2026-09-16 | ¥2,397.50 | +1.70% | ¥2,375.00 | ¥2,415.00 | ¥2,375.00 | 61.00K |
| 2026-09-15 | ¥2,357.50 | -0.84% | ¥2,377.50 | ¥2,385.00 | ¥2,357.50 | 44.20K |
| 2026-09-14 | ¥2,377.50 | -1.14% | ¥2,390.00 | ¥2,425.00 | ¥2,365.00 | 70.00K |
| 2026-09-11 | ¥2,405.00 | +2.78% | ¥2,305.00 | ¥2,412.50 | ¥2,280.00 | 153.20K |
| 2026-09-10 | ¥2,340.00 | +0.32% | ¥2,332.50 | ¥2,347.50 | ¥2,302.50 | 55.40K |
| 2026-09-09 | ¥2,332.50 | +0.21% | ¥2,307.50 | ¥2,350.00 | ¥2,305.00 | 54.60K |
| 2026-09-08 | ¥2,327.50 | -0.85% | ¥2,342.50 | ¥2,372.50 | ¥2,322.50 | 82.40K |
| 2026-09-07 | ¥2,347.50 | -1.26% | ¥2,367.50 | ¥2,405.00 | ¥2,340.00 | 88.80K |
| 2026-09-04 | ¥2,377.50 | -0.94% | ¥2,400.00 | ¥2,402.50 | ¥2,362.50 | 94.20K |
| 2026-09-03 | ¥2,400.00 | +0.21% | ¥2,417.50 | ¥2,425.00 | ¥2,385.00 | 77.40K |
| 2026-09-02 | ¥2,395.00 | -1.54% | ¥2,397.50 | ¥2,417.50 | ¥2,380.00 | 80.80K |
| 2026-09-01 | ¥2,432.50 | +2.21% | ¥2,375.00 | ¥2,447.50 | ¥2,357.50 | 115.20K |
| 2026-08-31 | ¥2,380.00 | -0.52% | ¥2,380.00 | ¥2,400.00 | ¥2,357.50 | 78.80K |
| 2026-08-28 | ¥2,392.50 | +0.95% | ¥2,395.00 | ¥2,407.50 | ¥2,372.50 | 60.00K |
| 2026-08-27 | ¥2,370.00 | +0.11% | ¥2,367.50 | ¥2,407.50 | ¥2,360.00 | 92.40K |
| 2026-08-26 | ¥2,367.50 | +0.32% | ¥2,360.00 | ¥2,387.50 | ¥2,357.50 | 59.80K |
| 2026-08-25 | ¥2,360.00 | -0.53% | ¥2,390.00 | ¥2,412.50 | ¥2,342.50 | 90.20K |
| 2026-08-24 | ¥2,372.50 | -1.25% | ¥2,417.50 | ¥2,422.50 | ¥2,372.50 | 99.40K |
| 2026-08-21 | ¥2,402.50 | +0.95% | ¥2,380.00 | ¥2,405.00 | ¥2,360.00 | 87.00K |
| 2026-08-20 | ¥2,380.00 | +1.93% | ¥2,330.00 | ¥2,387.50 | ¥2,325.00 | 107.80K |
| 2026-08-19 | ¥2,335.00 | -3.01% | ¥2,287.50 | ¥2,347.50 | ¥2,262.50 | 128.20K |
| 2026-08-18 | ¥2,407.50 | +2.01% | ¥2,350.00 | ¥2,442.50 | ¥2,342.50 | 156.80K |
| 2026-08-17 | ¥2,360.00 | +0.85% | ¥2,320.00 | ¥2,367.50 | ¥2,302.50 | 168.80K |
| 2026-08-14 | ¥2,340.00 | +1.63% | ¥2,287.50 | ¥2,340.00 | ¥2,277.50 | 74.60K |
| 2026-08-13 | ¥2,302.50 | +3.37% | ¥2,247.50 | ¥2,310.00 | ¥2,230.00 | 92.00K |
| 2026-08-12 | ¥2,227.50 | -1.44% | ¥2,275.00 | ¥2,285.00 | ¥2,200.00 | 132.80K |
| 2026-08-10 | ¥2,260.00 | -0.88% | ¥2,245.00 | ¥2,277.50 | ¥2,222.50 | 139.20K |
| 2026-08-07 | ¥2,280.00 | -1.72% | ¥2,315.00 | ¥2,315.00 | ¥2,262.50 | 136.00K |
| 2026-08-06 | ¥2,320.00 | -0.11% | ¥2,322.50 | ¥2,345.00 | ¥2,292.50 | 138.00K |
| 2026-08-05 | ¥2,322.50 | +4.15% | ¥2,230.00 | ¥2,322.50 | ¥2,230.00 | 161.40K |
| 2026-08-04 | ¥2,230.00 | -0.89% | ¥2,245.00 | ¥2,272.50 | ¥2,200.00 | 197.80K |
| 2026-08-03 | ¥2,250.00 | +3.21% | ¥2,200.00 | ¥2,315.00 | ¥2,180.00 | 331.00K |
| 2026-07-31 | ¥2,180.00 | +3.32% | ¥2,130.00 | ¥2,227.50 | ¥2,102.50 | 220.40K |
| 2026-07-30 | ¥2,110.00 | +1.81% | ¥2,037.50 | ¥2,150.00 | ¥2,022.50 | 159.40K |
| 2026-07-29 | ¥2,072.50 | +1.59% | ¥2,040.00 | ¥2,087.50 | ¥2,012.50 | 174.00K |
| 2026-07-28 | ¥2,040.00 | +3.95% | ¥1,942.50 | ¥2,095.00 | ¥1,917.50 | 343.00K |
| 2026-07-27 | ¥1,962.50 | +1.42% | ¥1,947.50 | ¥1,967.50 | ¥1,925.00 | 58.80K |
| 2026-07-24 | ¥1,935.00 | -0.90% | ¥1,930.00 | ¥1,937.50 | ¥1,915.00 | 46.20K |
| 2026-07-23 | ¥1,952.50 | -0.38% | ¥1,950.00 | ¥1,960.00 | ¥1,930.00 | 43.00K |
| 2026-07-22 | ¥1,960.00 | +0.13% | ¥1,960.00 | ¥1,990.00 | ¥1,947.50 | 99.40K |
| 2026-07-21 | ¥1,957.50 | +3.30% | ¥1,907.50 | ¥1,965.00 | ¥1,900.00 | 85.20K |
| 2026-07-17 | ¥1,895.00 | -2.32% | ¥1,917.50 | ¥1,932.50 | ¥1,867.50 | 98.60K |
| 2026-07-16 | ¥1,940.00 | -0.77% | ¥1,967.50 | ¥1,967.50 | ¥1,937.50 | 43.60K |
| 2026-07-15 | ¥1,955.00 | +0.90% | ¥1,952.50 | ¥1,977.50 | ¥1,940.00 | 61.60K |
| 2026-07-14 | ¥1,937.50 | +1.04% | ¥1,935.00 | ¥1,950.00 | ¥1,917.50 | 45.00K |
| 2026-07-13 | ¥1,917.50 | -2.17% | ¥1,960.00 | ¥1,980.00 | ¥1,915.00 | 57.80K |
| 2026-07-10 | ¥1,960.00 | -0.25% | ¥1,985.00 | ¥1,997.50 | ¥1,952.50 | 76.00K |
| 2026-07-09 | ¥1,965.00 | +0.51% | ¥1,957.50 | ¥1,982.50 | ¥1,955.00 | 78.20K |
| 2026-07-08 | ¥1,955.00 | -1.14% | ¥1,977.50 | ¥1,987.50 | ¥1,955.00 | 54.40K |
| 2026-07-07 | ¥1,977.50 | -1.62% | ¥2,022.50 | ¥2,032.50 | ¥1,975.00 | 73.60K |
| 2026-07-06 | ¥2,010.00 | +0.25% | ¥2,017.50 | ¥2,030.00 | ¥1,997.50 | 65.40K |
| 2026-07-03 | ¥2,005.00 | +0.88% | ¥1,990.00 | ¥2,012.50 | ¥1,975.00 | 73.60K |
| 2026-07-02 | ¥1,987.50 | -1.73% | ¥2,022.50 | ¥2,032.50 | ¥1,987.50 | 43.00K |
| 2026-07-01 | ¥2,022.50 | +1.38% | ¥1,992.50 | ¥2,030.00 | ¥1,992.50 | 68.20K |
| 2026-06-30 | ¥1,995.00 | +0.76% | ¥2,015.00 | ¥2,015.00 | ¥1,980.00 | 82.60K |
| 2026-06-29 | ¥1,980.00 | +0.89% | ¥1,957.50 | ¥1,990.00 | ¥1,952.50 | 78.60K |
| 2026-06-26 | ¥1,962.50 | +1.03% | ¥1,950.00 | ¥1,982.50 | ¥1,945.00 | 81.80K |
| 2026-06-25 | ¥1,942.50 | +1.97% | ¥1,910.00 | ¥1,955.00 | ¥1,905.00 | 54.60K |
| 2026-06-24 | ¥1,905.00 | -0.52% | ¥1,930.00 | ¥1,942.50 | ¥1,900.00 | 80.00K |
| 2026-06-23 | ¥1,915.00 | -1.67% | ¥1,947.50 | ¥1,965.00 | ¥1,915.00 | 83.40K |
| 2026-06-22 | ¥1,947.50 | 0.00% | ¥1,947.50 | ¥1,957.50 | ¥1,927.50 | 37.40K |
| 2026-06-19 | ¥1,947.50 | -0.76% | ¥1,967.50 | ¥1,970.00 | ¥1,925.00 | 127.40K |
| 2026-06-18 | ¥1,962.50 | -1.75% | ¥2,012.50 | ¥2,022.50 | ¥1,957.50 | 81.00K |
| 2026-06-17 | ¥1,997.50 | 0.00% | ¥2,010.00 | ¥2,037.50 | ¥1,997.50 | 57.40K |
| 2026-06-16 | ¥1,997.50 | -1.84% | ¥2,015.00 | ¥2,020.00 | ¥1,990.00 | 56.60K |
| 2026-06-15 | ¥2,035.00 | +3.56% | ¥2,000.00 | ¥2,035.00 | ¥1,987.50 | 149.00K |
| 2026-06-12 | ¥1,965.00 | +1.55% | ¥1,945.00 | ¥1,975.00 | ¥1,932.50 | 132.20K |
| 2026-06-11 | ¥1,935.00 | +0.26% | ¥1,930.00 | ¥1,940.00 | ¥1,890.00 | 69.80K |
| 2026-06-10 | ¥1,930.00 | +0.78% | ¥1,927.50 | ¥1,952.50 | ¥1,900.00 | 114.60K |
| 2026-06-09 | ¥1,915.00 | -2.30% | ¥1,982.50 | ¥2,000.00 | ¥1,902.50 | 118.60K |
| 2026-06-08 | ¥1,960.00 | -1.51% | ¥1,955.00 | ¥1,992.50 | ¥1,917.50 | 231.80K |
| 2026-06-05 | ¥1,990.00 | +1.27% | ¥1,987.50 | ¥2,005.00 | ¥1,942.50 | 119.80K |
| 2026-06-04 | ¥1,965.00 | +3.29% | ¥1,885.00 | ¥1,965.00 | ¥1,877.50 | 124.20K |
| 2026-06-03 | ¥1,902.50 | +2.15% | ¥1,870.00 | ¥1,912.50 | ¥1,850.00 | 80.00K |
| 2026-06-02 | ¥1,862.50 | -0.80% | ¥1,862.50 | ¥1,870.00 | ¥1,830.00 | 71.80K |
| 2026-06-01 | ¥1,877.50 | -0.92% | ¥1,915.00 | ¥1,915.00 | ¥1,860.00 | 110.00K |
| 2026-05-29 | ¥1,895.00 | +1.47% | ¥1,875.00 | ¥1,915.00 | ¥1,867.50 | 94.00K |
| 2026-05-28 | ¥1,867.50 | +1.08% | ¥1,827.50 | ¥1,872.50 | ¥1,817.50 | 107.20K |
| 2026-05-27 | ¥1,847.50 | -0.81% | ¥1,862.50 | ¥1,862.50 | ¥1,835.00 | 66.60K |
| 2026-05-26 | ¥1,862.50 | +0.81% | ¥1,842.50 | ¥1,862.50 | ¥1,827.50 | 92.40K |
| 2026-05-25 | ¥1,847.50 | +0.41% | ¥1,840.00 | ¥1,852.50 | ¥1,827.50 | 60.40K |