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 Feb 27, 2026

2,420 JPY

Yearly Low Mar 4, 2026

1,952 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,250	2,300	2,233	2,294	+36	+1.59%	12,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	2,230	2,299	2,206	2,258	+28	+1.26%	12,500
Apr 24, 2026	2,260	2,321	2,230	2,230	-45	-1.98%	14,600
Apr 23, 2026	2,330	2,385	2,257	2,275	-79	-3.36%	17,900
Apr 22, 2026	2,246	2,380	2,244	2,354	+102	+4.53%	32,800
Apr 21, 2026	2,291	2,291	2,252	2,252	-27	-1.18%	8,700
Apr 20, 2026	2,235	2,279	2,219	2,279	+44	+1.97%	24,700
Apr 17, 2026	2,190	2,243	2,189	2,235	+57	+2.62%	17,200
Apr 16, 2026	2,122	2,212	2,119	2,178	+82	+3.91%	24,900
Apr 15, 2026	2,096	2,159	2,096	2,096	+26	+1.26%	14,400
Apr 14, 2026	2,056	2,099	2,056	2,070	+27	+1.32%	8,500
Apr 13, 2026	2,043	2,043	2,015	2,043	0	0.00%	5,700
Apr 10, 2026	2,052	2,061	2,018	2,043	-18	-0.87%	6,700
Apr 9, 2026	2,137	2,137	2,061	2,061	-47	-2.23%	7,700
Apr 8, 2026	2,100	2,126	2,078	2,108	+33	+1.59%	11,800
Apr 7, 2026	2,061	2,098	2,061	2,075	+14	+0.68%	4,500
Apr 6, 2026	2,094	2,106	2,058	2,061	-33	-1.58%	13,700
Apr 3, 2026	2,058	2,137	2,058	2,094	+36	+1.75%	10,500
Apr 2, 2026	2,078	2,120	2,040	2,058	-34	-1.63%	28,800
Apr 1, 2026	2,118	2,123	2,083	2,092	+62	+3.05%	7,500
Mar 31, 2026	2,048	2,101	2,030	2,030	+13	+0.64%	10,200