kabutan

Ridge-i Inc.(5572) Historical

5572
TSE Growth
Ridge-i Inc.
2,273
JPY
+98
(+4.51%)
Mar 13, 3:30 pm JST
14.25
USD
Mar 13, 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 Jun 2, 2025
3,605 JPY
Yearly Low Dec 25, 2025
1,851 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,325 2,350 2,266 2,273 +98 +4.51% 64,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,077 2,350 1,975 2,273 +149 +7.02% 186,400
Mar 6, 2026 2,300 2,351 1,952 2,124 -246 -10.38% 106,900
Feb 27, 2026 2,131 2,420 2,054 2,370 +249 +11.74% 105,300
Feb 20, 2026 2,171 2,268 2,120 2,121 -36 -1.67% 96,500
Feb 13, 2026 2,116 2,231 2,056 2,157 +62 +2.96% 54,500
Feb 6, 2026 2,050 2,222 2,031 2,095 -5 -0.24% 39,100
Jan 30, 2026 2,139 2,139 2,011 2,100 -49 -2.28% 37,600
Jan 23, 2026 2,216 2,248 2,140 2,149 -67 -3.02% 35,900
Jan 16, 2026 2,268 2,291 2,149 2,216 0 0.00% 52,600
Jan 9, 2026 2,047 2,290 2,011 2,216 +208 +10.36% 85,800
Dec 30, 2025 2,005 2,061 2,005 2,008 +22 +1.11% 33,600
Dec 26, 2025 2,045 2,060 1,851 1,986 -58 -2.84% 201,700
Dec 19, 2025 2,203 2,240 1,988 2,044 -176 -7.93% 117,100
Dec 12, 2025 2,384 2,388 2,200 2,220 -114 -4.88% 105,400
Dec 5, 2025 2,428 2,435 2,250 2,334 -94 -3.87% 77,900
Nov 28, 2025 2,199 2,542 2,170 2,428 +229 +10.41% 115,500
Nov 21, 2025 2,400 2,447 2,130 2,199 -203 -8.45% 126,000
Nov 14, 2025 2,478 2,529 2,391 2,402 -66 -2.67% 69,000
Nov 7, 2025 2,563 2,595 2,456 2,468 -94 -3.67% 49,800
Oct 31, 2025 2,628 2,652 2,467 2,562 -53 -2.03% 84,200