kabutan

Ridge-i Inc.(5572) Historical

5572
TSE Growth
Ridge-i Inc.
2,331
JPY
+32
(+1.39%)
Dec 5, 1:22 pm JST
15.03
USD
Dec 4, 11:22 pm EST
Result
PTS
outside of trading hours
2,315.2
Dec 5, 12:49 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 2, 2025
3,605 JPY
52 Week Low Apr 7, 2025
1,901 JPY
Yearly High Jun 2, 2025
3,605 JPY
Yearly Low Apr 7, 2025
1,901 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,294 2,361 2,294 2,331 +32 +1.39% 8,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,319 2,395 2,294 2,299 +6 +0.26% 14,600
Dec 3, 2025 2,254 2,319 2,254 2,293 +43 +1.91% 11,900
Dec 2, 2025 2,355 2,389 2,250 2,250 -110 -4.66% 24,400
Dec 1, 2025 2,428 2,435 2,352 2,360 -68 -2.80% 15,500
Nov 28, 2025 2,514 2,542 2,395 2,428 -112 -4.41% 35,500
Nov 27, 2025 2,330 2,540 2,310 2,540 +260 +11.40% 39,900
Nov 26, 2025 2,250 2,322 2,250 2,280 +67 +3.03% 16,200
Nov 25, 2025 2,199 2,239 2,170 2,213 +14 +0.64% 23,900
Nov 21, 2025 2,130 2,232 2,130 2,199 +19 +0.87% 16,100
Nov 20, 2025 2,226 2,250 2,166 2,180 +2 +0.09% 20,000
Nov 19, 2025 2,221 2,250 2,161 2,178 -54 -2.42% 28,400
Nov 18, 2025 2,347 2,347 2,211 2,232 -125 -5.30% 35,700
Nov 17, 2025 2,400 2,447 2,331 2,357 -45 -1.87% 25,800
Nov 14, 2025 2,406 2,456 2,391 2,402 -38 -1.56% 14,700
Nov 13, 2025 2,471 2,484 2,439 2,440 +9 +0.37% 9,700
Nov 12, 2025 2,437 2,470 2,405 2,431 +26 +1.08% 17,700
Nov 11, 2025 2,500 2,501 2,405 2,405 -85 -3.41% 17,700
Nov 10, 2025 2,478 2,529 2,469 2,490 +22 +0.89% 9,200
Nov 7, 2025 2,480 2,494 2,460 2,468 -29 -1.16% 9,700
Nov 6, 2025 2,540 2,544 2,497 2,497 -1 -0.04% 9,800