kabutan

RIBOMIC Inc.(4591) Historical

4591
TSE Growth
RIBOMIC Inc.
77
JPY
-2
(-2.53%)
Dec 5, 3:30 pm JST
0.49
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
77.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 19, 2025
141 JPY
52 Week Low Apr 7, 2025
74 JPY
Yearly High Jun 19, 2025
141 JPY
Yearly Low Apr 7, 2025
74 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 84 84 77 77 -8 -9.41% 2,886,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 83 86 80 85 +2 +2.41% 1,985,200
Nov 21, 2025 86 87 80 83 -5 -5.68% 3,047,300
Nov 14, 2025 89 92 87 88 -2 -2.22% 2,553,500
Nov 7, 2025 90 92 88 90 0 0.00% 1,258,600
Oct 31, 2025 92 94 88 90 -2 -2.17% 2,561,700
Oct 24, 2025 90 96 90 92 +3 +3.37% 2,693,400
Oct 17, 2025 95 95 89 89 -8 -8.25% 3,755,300
Oct 10, 2025 96 102 94 97 +1 +1.04% 5,938,900
Oct 3, 2025 98 99 93 96 -1 -1.03% 5,682,300
Sep 26, 2025 96 100 93 97 +2 +2.11% 6,406,800
Sep 19, 2025 97 103 95 95 -2 -2.06% 8,412,800
Sep 12, 2025 105 111 94 97 -7 -6.73% 15,196,800
Sep 5, 2025 109 116 101 104 -3 -2.80% 12,756,000
Aug 29, 2025 103 112 101 107 +5 +4.90% 13,608,300
Aug 22, 2025 106 118 101 102 -3 -2.86% 22,358,500
Aug 15, 2025 115 116 104 105 -14 -11.76% 9,010,300
Aug 8, 2025 98 127 96 119 +20 +20.20% 28,376,000
Aug 1, 2025 98 100 93 99 +3 +3.13% 4,685,500
Jul 25, 2025 112 115 95 96 -15 -13.51% 9,850,200
Jul 18, 2025 116 119 109 111 -5 -4.31% 4,130,000