Ridge-i Inc.(5572) Historical

52 Week High Jun 2, 2025

3,605 JPY

52 Week Low Dec 25, 2025

1,851 JPY

Yearly High Jun 2, 2025

3,605 JPY

Yearly Low Dec 25, 2025

1,851 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,028	2,059	2,011	2,022	-6	-0.30%	8,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,068	2,068	2,028	2,028	-62	-2.97%	6,500
Jan 27, 2026	2,088	2,104	2,048	2,090	+4	+0.19%	8,200
Jan 26, 2026	2,139	2,139	2,066	2,086	-63	-2.93%	7,200
Jan 23, 2026	2,162	2,189	2,140	2,149	-23	-1.06%	4,200
Jan 22, 2026	2,190	2,196	2,172	2,172	-7	-0.32%	7,200
Jan 21, 2026	2,184	2,196	2,177	2,179	-50	-2.24%	7,400
Jan 20, 2026	2,236	2,236	2,200	2,229	-19	-0.85%	8,000
Jan 19, 2026	2,216	2,248	2,182	2,248	+32	+1.44%	9,100
Jan 16, 2026	2,260	2,291	2,215	2,216	-34	-1.51%	9,800
Jan 15, 2026	2,180	2,250	2,149	2,250	+66	+3.02%	11,400
Jan 14, 2026	2,229	2,274	2,180	2,184	-45	-2.02%	21,200
Jan 13, 2026	2,268	2,268	2,222	2,229	+13	+0.59%	10,200
Jan 9, 2026	2,264	2,290	2,207	2,216	-16	-0.72%	18,100
Jan 8, 2026	2,154	2,276	2,133	2,232	+128	+6.08%	29,700
Jan 7, 2026	2,062	2,122	2,045	2,104	+50	+2.43%	12,600
Jan 6, 2026	2,022	2,063	2,022	2,054	+27	+1.33%	12,700
Jan 5, 2026	2,047	2,072	2,011	2,027	+19	+0.95%	12,700
Dec 30, 2025	2,030	2,049	2,006	2,008	-22	-1.08%	9,900
Dec 29, 2025	2,005	2,061	2,005	2,030	+44	+2.22%	23,700
Dec 26, 2025	1,997	2,010	1,959	1,986	+6	+0.30%	30,600