kabutan

Ridge-i Inc.(5572) Historical

5572
TSE Growth
Ridge-i Inc.
2,294
JPY
+36
(+1.59%)
Apr 28, 3:30 pm JST
14.40
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 2,118 2,385 2,015 2,294 +264 +13.00% 297,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 2,300 2,351 1,952 2,030 -340 -14.35% 424,600
Feb, 2026 2,050 2,420 2,031 2,370 +270 +12.86% 295,400
Jan, 2026 2,047 2,291 2,011 2,100 +92 +4.58% 211,900
Dec, 2025 2,428 2,435 1,851 2,008 -420 -17.30% 535,700
Nov, 2025 2,563 2,595 2,130 2,428 -134 -5.23% 360,300
Oct, 2025 2,718 2,865 2,467 2,562 -158 -5.81% 724,500
Sep, 2025 3,015 3,545 2,718 2,720 -300 -9.93% 6,290,000
Aug, 2025 2,578 3,110 2,456 3,020 +470 +18.43% 2,220,200
Jul, 2025 2,750 2,768 2,380 2,550 -224 -8.07% 1,022,100
Jun, 2025 3,600 3,605 2,750 2,774 -731 -20.86% 2,088,200
May, 2025 2,536 3,570 2,501 3,505 +939 +36.59% 798,900
Apr, 2025 2,642 2,664 1,901 2,566 -91 -3.42% 608,300
Mar, 2025 2,852 2,924 2,537 2,657 -145 -5.17% 1,180,000
Feb, 2025 2,566 3,285 2,532 2,802 +336 +13.63% 1,265,800
Jan, 2025 2,497 2,640 2,192 2,466 +56 +2.32% 831,300
Dec, 2024 2,222 2,835 2,082 2,410 +220 +10.05% 1,272,400
Nov, 2024 1,905 2,391 1,890 2,190 +253 +13.06% 423,900
Oct, 2024 1,953 2,077 1,800 1,937 -16 -0.82% 380,300
Sep, 2024 2,400 2,439 1,919 1,953 -442 -18.46% 1,092,100
Aug, 2024 2,170 2,430 1,565 2,395 +200 +9.11% 588,400