Ringer Hut Co., Ltd. 8200
TSE · Japan · Consumer Services
¥2,270.00-27.00 (-1.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,297.00 | +1.14% | ¥2,257.00 | ¥2,303.00 | ¥2,247.00 | 84.00K |
| 2026-09-30 | ¥2,271.00 | +0.44% | ¥2,266.00 | ¥2,271.00 | ¥2,231.00 | 76.10K |
| 2026-09-29 | ¥2,261.00 | -0.62% | ¥2,260.00 | ¥2,266.00 | ¥2,233.00 | 90.60K |
| 2026-09-28 | ¥2,275.00 | +0.53% | ¥2,272.00 | ¥2,275.00 | ¥2,260.00 |
| 87.70K |
| 2026-09-25 | ¥2,263.00 | -0.09% | ¥2,265.00 | ¥2,273.00 | ¥2,259.00 | 62.40K |
| 2026-09-24 | ¥2,265.00 | -0.61% | ¥2,279.00 | ¥2,284.00 | ¥2,257.00 | 84.90K |
| 2026-09-18 | ¥2,279.00 | -1.17% | ¥2,296.00 | ¥2,297.00 | ¥2,271.00 | 77.40K |
| 2026-09-17 | ¥2,306.00 | +0.83% | ¥2,285.00 | ¥2,314.00 | ¥2,285.00 | 43.40K |
| 2026-09-16 | ¥2,287.00 | -1.25% | ¥2,332.00 | ¥2,332.00 | ¥2,286.00 | 74.20K |
| 2026-09-15 | ¥2,316.00 | -0.43% | ¥2,307.00 | ¥2,334.00 | ¥2,307.00 | 54.20K |
| 2026-09-14 | ¥2,326.00 | +0.82% | ¥2,307.00 | ¥2,336.00 | ¥2,301.00 | 59.20K |
| 2026-09-11 | ¥2,307.00 | -0.22% | ¥2,307.00 | ¥2,328.00 | ¥2,300.00 | 63.90K |
| 2026-09-10 | ¥2,312.00 | -0.47% | ¥2,312.00 | ¥2,312.00 | ¥2,289.00 | 79.80K |
| 2026-09-09 | ¥2,323.00 | -0.85% | ¥2,349.00 | ¥2,360.00 | ¥2,318.00 | 94.10K |
| 2026-09-08 | ¥2,343.00 | +0.56% | ¥2,315.00 | ¥2,353.00 | ¥2,312.00 | 71.90K |
| 2026-09-07 | ¥2,330.00 | -1.27% | ¥2,356.00 | ¥2,356.00 | ¥2,322.00 | 81.20K |
| 2026-09-04 | ¥2,360.00 | +0.98% | ¥2,325.00 | ¥2,365.00 | ¥2,321.00 | 160.00K |
| 2026-09-03 | ¥2,337.00 | +0.39% | ¥2,328.00 | ¥2,354.00 | ¥2,324.00 | 86.30K |
| 2026-09-02 | ¥2,328.00 | -0.51% | ¥2,334.00 | ¥2,351.00 | ¥2,304.00 | 152.20K |
| 2026-09-01 | ¥2,340.00 | +1.96% | ¥2,295.00 | ¥2,346.00 | ¥2,295.00 | 171.30K |
| 2026-08-31 | ¥2,295.00 | -0.52% | ¥2,307.00 | ¥2,312.00 | ¥2,273.00 | 188.30K |
| 2026-08-28 | ¥2,307.00 | -2.25% | ¥2,304.00 | ¥2,322.00 | ¥2,284.00 | 376.60K |
| 2026-08-27 | ¥2,360.00 | +0.17% | ¥2,357.00 | ¥2,363.00 | ¥2,350.00 | 206.60K |
| 2026-08-26 | ¥2,356.00 | -0.17% | ¥2,334.00 | ¥2,370.00 | ¥2,334.00 | 211.30K |
| 2026-08-25 | ¥2,360.00 | +0.25% | ¥2,360.00 | ¥2,367.00 | ¥2,353.00 | 132.10K |
| 2026-08-24 | ¥2,354.00 | +0.13% | ¥2,360.00 | ¥2,366.00 | ¥2,345.00 | 145.10K |
| 2026-08-21 | ¥2,351.00 | +0.38% | ¥2,338.00 | ¥2,364.00 | ¥2,338.00 | 109.40K |
| 2026-08-20 | ¥2,342.00 | +1.30% | ¥2,319.00 | ¥2,344.00 | ¥2,309.00 | 103.60K |
| 2026-08-19 | ¥2,312.00 | +0.92% | ¥2,308.00 | ¥2,322.00 | ¥2,290.00 | 90.70K |
| 2026-08-18 | ¥2,291.00 | -0.61% | ¥2,300.00 | ¥2,311.00 | ¥2,291.00 | 79.10K |
| 2026-08-17 | ¥2,305.00 | +0.66% | ¥2,307.00 | ¥2,319.00 | ¥2,284.00 | 73.10K |
| 2026-08-14 | ¥2,290.00 | -0.74% | ¥2,307.00 | ¥2,308.00 | ¥2,286.00 | 129.50K |
| 2026-08-13 | ¥2,307.00 | +1.67% | ¥2,269.00 | ¥2,308.00 | ¥2,267.00 | 108.90K |
| 2026-08-12 | ¥2,269.00 | -1.22% | ¥2,318.00 | ¥2,320.00 | ¥2,264.00 | 158.10K |
| 2026-08-10 | ¥2,297.00 | +0.35% | ¥2,339.00 | ¥2,339.00 | ¥2,278.00 | 118.20K |
| 2026-08-07 | ¥2,289.00 | +0.70% | ¥2,280.00 | ¥2,308.00 | ¥2,271.00 | 105.00K |
| 2026-08-06 | ¥2,273.00 | -0.74% | ¥2,304.00 | ¥2,307.00 | ¥2,259.00 | 130.10K |
| 2026-08-05 | ¥2,290.00 | +0.62% | ¥2,319.00 | ¥2,320.00 | ¥2,270.00 | 103.40K |
| 2026-08-04 | ¥2,276.00 | -1.04% | ¥2,340.00 | ¥2,340.00 | ¥2,274.00 | 137.10K |
| 2026-08-03 | ¥2,300.00 | -1.75% | ¥2,343.00 | ¥2,354.00 | ¥2,295.00 | 127.90K |
| 2026-07-31 | ¥2,341.00 | -2.78% | ¥2,382.00 | ¥2,396.00 | ¥2,328.00 | 108.50K |
| 2026-07-30 | ¥2,408.00 | -0.82% | ¥2,450.00 | ¥2,450.00 | ¥2,398.00 | 121.20K |
| 2026-07-29 | ¥2,428.00 | +2.40% | ¥2,387.00 | ¥2,458.00 | ¥2,367.00 | 273.00K |
| 2026-07-28 | ¥2,371.00 | +0.64% | ¥2,370.00 | ¥2,380.00 | ¥2,343.00 | 90.20K |
| 2026-07-27 | ¥2,356.00 | +2.70% | ¥2,309.00 | ¥2,367.00 | ¥2,290.00 | 127.00K |
| 2026-07-24 | ¥2,294.00 | +1.91% | ¥2,276.00 | ¥2,300.00 | ¥2,259.00 | 106.50K |
| 2026-07-23 | ¥2,251.00 | -1.49% | ¥2,256.00 | ¥2,265.00 | ¥2,246.00 | 205.70K |
| 2026-07-22 | ¥2,285.00 | +0.88% | ¥2,250.00 | ¥2,288.00 | ¥2,240.00 | 139.30K |
| 2026-07-21 | ¥2,265.00 | -1.61% | ¥2,310.00 | ¥2,364.00 | ¥2,265.00 | 192.20K |
| 2026-07-17 | ¥2,302.00 | -1.20% | ¥2,336.00 | ¥2,353.00 | ¥2,302.00 | 159.60K |
| 2026-07-16 | ¥2,330.00 | -2.39% | ¥2,387.00 | ¥2,398.00 | ¥2,320.00 | 205.10K |
| 2026-07-15 | ¥2,387.00 | -0.04% | ¥2,385.00 | ¥2,401.00 | ¥2,357.00 | 216.60K |
| 2026-07-14 | ¥2,388.00 | +3.24% | ¥2,321.00 | ¥2,409.00 | ¥2,317.00 | 444.60K |
| 2026-07-13 | ¥2,313.00 | +5.09% | ¥2,260.00 | ¥2,318.00 | ¥2,245.00 | 359.00K |
| 2026-07-10 | ¥2,201.00 | -0.81% | ¥2,211.00 | ¥2,219.00 | ¥2,196.00 | 138.20K |
| 2026-07-09 | ¥2,219.00 | +0.23% | ¥2,209.00 | ¥2,233.00 | ¥2,207.00 | 150.40K |
| 2026-07-08 | ¥2,214.00 | +0.54% | ¥2,215.00 | ¥2,225.00 | ¥2,206.00 | 131.30K |
| 2026-07-07 | ¥2,202.00 | +0.96% | ¥2,186.00 | ¥2,206.00 | ¥2,182.00 | 104.90K |
| 2026-07-06 | ¥2,181.00 | 0.00% | ¥2,193.00 | ¥2,202.00 | ¥2,181.00 | 123.60K |
| 2026-07-03 | ¥2,181.00 | +0.18% | ¥2,195.00 | ¥2,205.00 | ¥2,181.00 | 128.60K |
| 2026-07-02 | ¥2,177.00 | +1.59% | ¥2,179.00 | ¥2,185.00 | ¥2,166.00 | 127.30K |
| 2026-07-01 | ¥2,143.00 | -1.61% | ¥2,175.00 | ¥2,175.00 | ¥2,139.00 | 102.50K |
| 2026-06-30 | ¥2,178.00 | -0.64% | ¥2,183.00 | ¥2,201.00 | ¥2,169.00 | 145.50K |
| 2026-06-29 | ¥2,192.00 | +1.76% | ¥2,160.00 | ¥2,192.00 | ¥2,155.00 | 212.80K |
| 2026-06-26 | ¥2,154.00 | +0.75% | ¥2,138.00 | ¥2,155.00 | ¥2,128.00 | 97.30K |
| 2026-06-25 | ¥2,138.00 | +0.23% | ¥2,148.00 | ¥2,148.00 | ¥2,124.00 | 110.20K |
| 2026-06-24 | ¥2,133.00 | +1.86% | ¥2,095.00 | ¥2,133.00 | ¥2,095.00 | 100.30K |
| 2026-06-23 | ¥2,094.00 | +0.38% | ¥2,082.00 | ¥2,100.00 | ¥2,070.00 | 77.10K |
| 2026-06-22 | ¥2,086.00 | +0.24% | ¥2,087.00 | ¥2,096.00 | ¥2,076.00 | 71.10K |
| 2026-06-19 | ¥2,081.00 | -0.62% | ¥2,090.00 | ¥2,096.00 | ¥2,078.00 | 73.30K |
| 2026-06-18 | ¥2,094.00 | -0.05% | ¥2,090.00 | ¥2,098.00 | ¥2,078.00 | 68.30K |
| 2026-06-17 | ¥2,095.00 | -0.38% | ¥2,110.00 | ¥2,128.00 | ¥2,095.00 | 64.50K |
| 2026-06-16 | ¥2,103.00 | -0.33% | ¥2,105.00 | ¥2,107.00 | ¥2,091.00 | 77.40K |
| 2026-06-15 | ¥2,110.00 | -0.24% | ¥2,120.00 | ¥2,132.00 | ¥2,110.00 | 50.50K |
| 2026-06-12 | ¥2,115.00 | -0.14% | ¥2,111.00 | ¥2,132.00 | ¥2,104.00 | 104.90K |
| 2026-06-11 | ¥2,118.00 | +1.34% | ¥2,092.00 | ¥2,120.00 | ¥2,088.00 | 75.00K |
| 2026-06-10 | ¥2,090.00 | +0.82% | ¥2,077.00 | ¥2,102.00 | ¥2,069.00 | 95.30K |
| 2026-06-09 | ¥2,073.00 | -0.10% | ¥2,078.00 | ¥2,097.00 | ¥2,070.00 | 111.40K |
| 2026-06-08 | ¥2,075.00 | +2.22% | ¥2,049.00 | ¥2,076.00 | ¥2,047.00 | 119.00K |
| 2026-06-05 | ¥2,030.00 | -0.10% | ¥2,035.00 | ¥2,053.00 | ¥2,028.00 | 123.50K |
| 2026-06-04 | ¥2,032.00 | -2.03% | ¥2,074.00 | ¥2,076.00 | ¥2,029.00 | 141.70K |
| 2026-06-03 | ¥2,074.00 | +1.12% | ¥2,050.00 | ¥2,079.00 | ¥2,033.00 | 149.10K |
| 2026-06-02 | ¥2,051.00 | -1.63% | ¥2,076.00 | ¥2,077.00 | ¥2,051.00 | 165.80K |
| 2026-06-01 | ¥2,085.00 | -0.62% | ¥2,100.00 | ¥2,101.00 | ¥2,069.00 | 149.90K |
| 2026-05-29 | ¥2,098.00 | -0.14% | ¥2,100.00 | ¥2,124.00 | ¥2,098.00 | 114.80K |
| 2026-05-28 | ¥2,101.00 | +0.57% | ¥2,096.00 | ¥2,111.00 | ¥2,093.00 | 147.20K |
| 2026-05-27 | ¥2,089.00 | -0.95% | ¥2,120.00 | ¥2,130.00 | ¥2,086.00 | 224.00K |
| 2026-05-26 | ¥2,109.00 | -0.24% | ¥2,118.00 | ¥2,123.00 | ¥2,105.00 | 117.40K |
| 2026-05-25 | ¥2,114.00 | -0.98% | ¥2,135.00 | ¥2,142.00 | ¥2,112.00 | 152.00K |
| 2026-05-22 | ¥2,135.00 | +0.23% | ¥2,131.00 | ¥2,150.00 | ¥2,125.00 | 125.80K |