kabutan

Ridge-i Inc.(5572) Historical

5572
TSE Growth
Ridge-i Inc.
2,333
JPY
+34
(+1.48%)
Dec 5, 3:11 pm JST
15.08
USD
Dec 5, 1:11 am EST
Result
PTS
outside of trading hours
2,333
Dec 5, 2:51 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 2,333 -95 -3.91% 77,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,566 2,665 2,561 2,615 +65 +2.55% 81,600
Oct 17, 2025 2,676 2,718 2,541 2,550 -176 -6.46% 129,400
Oct 10, 2025 2,743 2,865 2,677 2,726 +126 +4.85% 287,600
Oct 3, 2025 2,843 2,869 2,555 2,600 -162 -5.87% 258,400
Sep 26, 2025 2,834 2,885 2,750 2,762 -57 -2.02% 229,300
Sep 19, 2025 2,870 3,260 2,740 2,819 +49 +1.77% 1,221,400
Sep 12, 2025 3,345 3,545 2,718 2,770 -580 -17.31% 3,795,300
Sep 5, 2025 3,015 3,395 2,900 3,350 +330 +10.93% 927,300
Aug 29, 2025 2,906 3,110 2,866 3,020 +140 +4.86% 710,400
Aug 22, 2025 2,570 2,998 2,570 2,880 +324 +12.68% 771,900
Aug 15, 2025 2,626 2,949 2,552 2,556 -70 -2.67% 482,000
Aug 8, 2025 2,476 2,672 2,456 2,626 +36 +1.39% 213,300
Aug 1, 2025 2,497 2,630 2,441 2,590 +142 +5.80% 270,600
Jul 25, 2025 2,420 2,463 2,380 2,448 +28 +1.16% 135,300
Jul 18, 2025 2,500 2,647 2,420 2,420 -89 -3.55% 201,000