kabutan

Ridge-i Inc.(5572) Historical

5572
TSE Growth
Ridge-i Inc.
2,323
JPY
+24
(+1.04%)
Dec 5, 2:32 pm JST
15.01
USD
Dec 5, 12:32 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,428 2,435 2,250 2,323 -105 -4.32% 74,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 2,428 +10.41% 2,375 115,500 0 284,400
Nov 21, 2025 2,199 -8.45% 2,248 126,000 0 280,200
Nov 14, 2025 2,402 -2.67% 2,445 69,000 100 294,400 2,944.00
Nov 7, 2025 2,468 -3.67% 2,511 49,800 100 296,300 2,963.00
Oct 31, 2025 2,562 -2.03% 2,551 84,200 0 297,300
Oct 24, 2025 2,615 +2.55% 2,618 81,600 0 313,300
Oct 17, 2025 2,550 -6.46% 2,618 129,400 0 318,800
Oct 10, 2025 2,726 +4.85% 2,776 287,600 0 338,000
Oct 3, 2025 2,600 -5.87% 2,696 258,400 0 336,700
Sep 26, 2025 2,762 -2.02% 2,814 229,300 0 381,200
Sep 19, 2025 2,819 +1.77% 3,020 1,221,400 0 374,500
Sep 12, 2025 2,770 -17.31% 2,937 3,795,300 3,600 470,400 130.67
Sep 5, 2025 3,350 +10.93% 3,147 927,300 200 566,300 2,831.50
Aug 29, 2025 3,020 +4.86% 3,010 710,400 0 477,800
Aug 22, 2025 2,880 +12.68% 2,819 771,900 0 455,600
Aug 15, 2025 2,556 -2.67% 2,688 482,000 0 319,400
Aug 8, 2025 2,626 +1.39% 2,602 213,300 0 293,400
Aug 1, 2025 2,590 +5.80% 2,550 270,600 100 286,800 2,868.00
Jul 25, 2025 2,448 +1.16% 2,420 135,300 0 291,300
Jul 18, 2025 2,420 -3.55% 2,519 201,000 0 285,500