REVOLUTION CO., LTD. 8894
TSE · Japan · Consumer Durables
¥16.00-1.00 (-5.88%)
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 | ¥17.00 | +6.25% | ¥17.00 | ¥17.00 | ¥16.00 | 203.70K |
| 2026-09-30 | ¥16.00 | 0.00% | ¥16.00 | ¥17.00 | ¥16.00 | 342.10K |
| 2026-09-29 | ¥16.00 | -5.88% | ¥17.00 | ¥17.00 | ¥16.00 | 436.00K |
| 2026-09-28 | ¥17.00 | +13.33% | ¥15.00 | ¥19.00 | ¥15.00 | 2.26M |
| 2026-09-25 | ¥15.00 | -6.25% | ¥16.00 | ¥16.00 | ¥15.00 | 1.93M |
| 2026-09-24 | ¥16.00 | -5.88% | ¥17.00 | ¥17.00 | ¥15.00 | 2.25M |
| 2026-09-18 | ¥17.00 | -10.53% | ¥19.00 | ¥20.00 | ¥16.00 | 3.46M |
| 2026-09-17 | ¥19.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 298.80K |
| 2026-09-16 | ¥19.00 | 0.00% | ¥19.00 | ¥20.00 | ¥19.00 | 247.40K |
| 2026-09-15 | ¥19.00 | -9.52% | ¥20.00 | ¥20.00 | ¥19.00 | 880.00K |
| 2026-09-14 | ¥21.00 | +5.00% | ¥20.00 | ¥21.00 | ¥20.00 | 140.10K |
| 2026-09-11 | ¥20.00 | 0.00% | ¥21.00 | ¥21.00 | ¥20.00 | 130.40K |
| 2026-09-10 | ¥20.00 | -4.76% | ¥21.00 | ¥21.00 | ¥20.00 | 246.50K |
| 2026-09-09 | ¥21.00 | +5.00% | ¥20.00 | ¥21.00 | ¥20.00 | 1.07M |
| 2026-09-08 | ¥20.00 | -4.76% | ¥21.00 | ¥22.00 | ¥20.00 | 750.80K |
| 2026-09-07 | ¥21.00 | +5.00% | ¥20.00 | ¥21.00 | ¥20.00 | 727.00K |
| 2026-09-04 | ¥20.00 | -4.76% | ¥20.00 | ¥21.00 | ¥20.00 | 1.01M |
| 2026-09-03 | ¥21.00 | +5.00% | ¥21.00 | ¥21.00 | ¥20.00 | 254.90K |
| 2026-09-02 | ¥20.00 | -4.76% | ¥21.00 | ¥22.00 | ¥20.00 | 682.60K |
| 2026-09-01 | ¥21.00 | -4.55% | ¥21.00 | ¥22.00 | ¥21.00 | 695.90K |
| 2026-08-31 | ¥22.00 | 0.00% | ¥23.00 | ¥23.00 | ¥22.00 | 196.80K |
| 2026-08-28 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥22.00 | 249.70K |
| 2026-08-27 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥21.00 | 399.10K |
| 2026-08-26 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥21.00 | 542.00K |
| 2026-08-25 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥21.00 | 629.70K |
| 2026-08-24 | ¥22.00 | -4.35% | ¥22.00 | ¥23.00 | ¥21.00 | 592.30K |
| 2026-08-21 | ¥23.00 | +4.55% | ¥22.00 | ¥23.00 | ¥21.00 | 621.50K |
| 2026-08-20 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥21.00 | 398.50K |
| 2026-08-19 | ¥22.00 | 0.00% | ¥21.00 | ¥22.00 | ¥21.00 | 363.40K |
| 2026-08-18 | ¥22.00 | 0.00% | ¥21.00 | ¥22.00 | ¥21.00 | 387.60K |
| 2026-08-17 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥22.00 | 1.07M |
| 2026-08-14 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥21.00 | 296.20K |
| 2026-08-13 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥21.00 | 233.40K |
| 2026-08-12 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥22.00 | 147.10K |
| 2026-08-10 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥21.00 | 428.00K |
| 2026-08-07 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥21.00 | 299.50K |
| 2026-08-06 | ¥22.00 | +4.76% | ¥21.00 | ¥23.00 | ¥21.00 | 736.30K |
| 2026-08-05 | ¥21.00 | -4.55% | ¥21.00 | ¥22.00 | ¥21.00 | 436.00K |
| 2026-08-04 | ¥22.00 | +4.76% | ¥22.00 | ¥22.00 | ¥21.00 | 235.70K |
| 2026-08-03 | ¥21.00 | -4.55% | ¥21.00 | ¥22.00 | ¥21.00 | 797.80K |
| 2026-07-31 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥20.00 | 2.68M |
| 2026-07-30 | ¥22.00 | -4.35% | ¥22.00 | ¥23.00 | ¥22.00 | 420.10K |
| 2026-07-29 | ¥23.00 | 0.00% | ¥23.00 | ¥23.00 | ¥22.00 | 252.20K |
| 2026-07-28 | ¥23.00 | 0.00% | ¥23.00 | ¥24.00 | ¥22.00 | 1.03M |
| 2026-07-27 | ¥23.00 | -4.17% | ¥24.00 | ¥25.00 | ¥23.00 | 1.07M |
| 2026-07-24 | ¥24.00 | -4.00% | ¥25.00 | ¥26.00 | ¥24.00 | 1.11M |
| 2026-07-23 | ¥25.00 | 0.00% | ¥25.00 | ¥26.00 | ¥25.00 | 233.60K |
| 2026-07-22 | ¥25.00 | 0.00% | ¥25.00 | ¥27.00 | ¥24.00 | 1.21M |
| 2026-07-21 | ¥25.00 | 0.00% | ¥24.00 | ¥26.00 | ¥24.00 | 905.90K |
| 2026-07-17 | ¥25.00 | -7.41% | ¥27.00 | ¥28.00 | ¥24.00 | 2.16M |
| 2026-07-16 | ¥27.00 | -3.57% | ¥28.00 | ¥29.00 | ¥27.00 | 695.20K |
| 2026-07-15 | ¥28.00 | +3.70% | ¥27.00 | ¥29.00 | ¥27.00 | 892.50K |
| 2026-07-14 | ¥27.00 | -3.57% | ¥27.00 | ¥28.00 | ¥26.00 | 886.00K |
| 2026-07-13 | ¥28.00 | +7.69% | ¥26.00 | ¥28.00 | ¥26.00 | 1.00M |
| 2026-07-10 | ¥26.00 | 0.00% | ¥26.00 | ¥27.00 | ¥25.00 | 773.20K |
| 2026-07-09 | ¥26.00 | +4.00% | ¥25.00 | ¥26.00 | ¥24.00 | 659.10K |
| 2026-07-08 | ¥25.00 | 0.00% | ¥25.00 | ¥26.00 | ¥24.00 | 960.00K |
| 2026-07-07 | ¥25.00 | 0.00% | ¥26.00 | ¥26.00 | ¥25.00 | 1.15M |
| 2026-07-06 | ¥25.00 | 0.00% | ¥25.00 | ¥27.00 | ¥25.00 | 1.22M |
| 2026-07-03 | ¥25.00 | -3.85% | ¥26.00 | ¥26.00 | ¥23.00 | 3.83M |
| 2026-07-02 | ¥26.00 | 0.00% | ¥31.00 | ¥35.00 | ¥25.00 | 10.05M |
| 2026-07-01 | ¥26.00 | +13.04% | ¥24.00 | ¥36.00 | ¥23.00 | 14.14M |
| 2026-06-30 | ¥23.00 | +4.55% | ¥22.00 | ¥25.00 | ¥22.00 | 906.60K |
| 2026-06-29 | ¥22.00 | 0.00% | ¥23.00 | ¥23.00 | ¥22.00 | 294.20K |
| 2026-06-26 | ¥22.00 | 0.00% | ¥22.00 | ¥23.00 | ¥21.00 | 630.10K |
| 2026-06-25 | ¥22.00 | -4.35% | ¥23.00 | ¥24.00 | ¥21.00 | 1.14M |
| 2026-06-24 | ¥23.00 | +4.55% | ¥23.00 | ¥24.00 | ¥22.00 | 497.80K |
| 2026-06-23 | ¥22.00 | -4.35% | ¥23.00 | ¥23.00 | ¥22.00 | 586.90K |
| 2026-06-22 | ¥23.00 | -4.17% | ¥24.00 | ¥25.00 | ¥23.00 | 792.00K |
| 2026-06-19 | ¥24.00 | -7.69% | ¥25.00 | ¥26.00 | ¥24.00 | 1.19M |
| 2026-06-18 | ¥26.00 | +18.18% | ¥22.00 | ¥28.00 | ¥22.00 | 4.14M |
| 2026-06-17 | ¥22.00 | +4.76% | ¥22.00 | ¥23.00 | ¥21.00 | 1.80M |
| 2026-06-16 | ¥21.00 | -16.00% | ¥25.00 | ¥26.00 | ¥21.00 | 4.02M |
| 2026-06-15 | ¥25.00 | 0.00% | ¥25.00 | ¥27.00 | ¥24.00 | 1.30M |
| 2026-06-12 | ¥25.00 | 0.00% | ¥25.00 | ¥25.00 | ¥24.00 | 743.50K |
| 2026-06-11 | ¥25.00 | +4.17% | ¥24.00 | ¥25.00 | ¥24.00 | 379.60K |
| 2026-06-10 | ¥24.00 | -4.00% | ¥25.00 | ¥26.00 | ¥24.00 | 875.60K |
| 2026-06-09 | ¥25.00 | 0.00% | ¥26.00 | ¥26.00 | ¥25.00 | 1.05M |
| 2026-06-08 | ¥25.00 | -10.71% | ¥27.00 | ¥28.00 | ¥25.00 | 1.86M |
| 2026-06-05 | ¥28.00 | +12.00% | ¥25.00 | ¥37.00 | ¥25.00 | 6.02M |
| 2026-06-04 | ¥25.00 | -7.41% | ¥28.00 | ¥29.00 | ¥25.00 | 1.18M |
| 2026-06-03 | ¥27.00 | +8.00% | ¥26.00 | ¥30.00 | ¥25.00 | 2.44M |
| 2026-06-02 | ¥25.00 | -3.85% | ¥26.00 | ¥26.00 | ¥25.00 | 547.00K |
| 2026-06-01 | ¥26.00 | 0.00% | ¥25.00 | ¥26.00 | ¥25.00 | 609.00K |
| 2026-05-29 | ¥26.00 | +4.00% | ¥25.00 | ¥26.00 | ¥24.00 | 1.66M |
| 2026-05-28 | ¥25.00 | -10.71% | ¥29.00 | ¥30.00 | ¥24.00 | 2.62M |
| 2026-05-27 | ¥28.00 | 0.00% | ¥28.00 | ¥29.00 | ¥27.00 | 731.60K |
| 2026-05-26 | ¥28.00 | -15.15% | ¥33.00 | ¥33.00 | ¥27.00 | 2.99M |
| 2026-05-25 | ¥33.00 | -2.94% | ¥34.00 | ¥35.00 | ¥33.00 | 393.60K |
| 2026-05-22 | ¥34.00 | +3.03% | ¥33.00 | ¥35.00 | ¥33.00 | 543.90K |