TYO:8200
RINGER HUT CO.,LTD. Stock Price (Quote)
JP¥2,322.00
-11.00 (-0.471%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,288.00 | JP¥2,412.00 | Thursday, 2nd May 2024 8200.T stock ended at JP¥2,322.00. This is 0.471% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.04% from a day low at JP¥2,318.00 to a day high of JP¥2,342.00. |
90 days | JP¥2,272.00 | JP¥2,448.00 | |
52 weeks | JP¥2,196.00 | JP¥2,567.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥2,335.00 | JP¥2,342.00 | JP¥2,318.00 | JP¥2,322.00 | 40 200 |
May 01, 2024 | JP¥2,312.00 | JP¥2,339.00 | JP¥2,312.00 | JP¥2,333.00 | 38 000 |
Apr 30, 2024 | JP¥2,332.00 | JP¥2,332.00 | JP¥2,315.00 | JP¥2,320.00 | 44 300 |
Apr 26, 2024 | JP¥2,311.00 | JP¥2,330.00 | JP¥2,302.00 | JP¥2,329.00 | 45 500 |
Apr 25, 2024 | JP¥2,321.00 | JP¥2,328.00 | JP¥2,314.00 | JP¥2,321.00 | 37 400 |
Apr 24, 2024 | JP¥2,340.00 | JP¥2,340.00 | JP¥2,315.00 | JP¥2,321.00 | 63 600 |
Apr 23, 2024 | JP¥2,336.00 | JP¥2,344.00 | JP¥2,329.00 | JP¥2,334.00 | 25 200 |
Apr 22, 2024 | JP¥2,310.00 | JP¥2,340.00 | JP¥2,306.00 | JP¥2,336.00 | 51 400 |
Apr 19, 2024 | JP¥2,331.00 | JP¥2,333.00 | JP¥2,292.00 | JP¥2,296.00 | 75 500 |
Apr 18, 2024 | JP¥2,330.00 | JP¥2,357.00 | JP¥2,330.00 | JP¥2,337.00 | 44 300 |
Apr 17, 2024 | JP¥2,362.00 | JP¥2,366.00 | JP¥2,330.00 | JP¥2,330.00 | 56 900 |
Apr 16, 2024 | JP¥2,343.00 | JP¥2,377.00 | JP¥2,340.00 | JP¥2,351.00 | 94 000 |
Apr 15, 2024 | JP¥2,360.00 | JP¥2,412.00 | JP¥2,335.00 | JP¥2,375.00 | 195 300 |
Apr 12, 2024 | JP¥2,340.00 | JP¥2,340.00 | JP¥2,310.00 | JP¥2,310.00 | 94 800 |
Apr 11, 2024 | JP¥2,323.00 | JP¥2,341.00 | JP¥2,319.00 | JP¥2,331.00 | 53 100 |
Apr 10, 2024 | JP¥2,339.00 | JP¥2,342.00 | JP¥2,327.00 | JP¥2,337.00 | 66 700 |
Apr 09, 2024 | JP¥2,333.00 | JP¥2,337.00 | JP¥2,324.00 | JP¥2,332.00 | 53 400 |
Apr 08, 2024 | JP¥2,305.00 | JP¥2,324.00 | JP¥2,301.00 | JP¥2,324.00 | 52 600 |
Apr 05, 2024 | JP¥2,290.00 | JP¥2,308.00 | JP¥2,288.00 | JP¥2,298.00 | 67 700 |
Apr 04, 2024 | JP¥2,306.00 | JP¥2,312.00 | JP¥2,288.00 | JP¥2,296.00 | 85 800 |
Apr 03, 2024 | JP¥2,293.00 | JP¥2,311.00 | JP¥2,293.00 | JP¥2,306.00 | 65 800 |
Apr 02, 2024 | JP¥2,330.00 | JP¥2,331.00 | JP¥2,291.00 | JP¥2,301.00 | 99 600 |
Apr 01, 2024 | JP¥2,329.00 | JP¥2,336.00 | JP¥2,311.00 | JP¥2,332.00 | 71 400 |
Mar 29, 2024 | JP¥2,306.00 | JP¥2,329.00 | JP¥2,306.00 | JP¥2,329.00 | 53 300 |
Mar 28, 2024 | JP¥2,326.00 | JP¥2,327.00 | JP¥2,301.00 | JP¥2,305.00 | 64 700 |