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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,230	2,300	2,206	2,294	+64	+2.87%	36,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,235	2,385	2,219	2,230	-5	-0.22%	98,700
Apr 17, 2026	2,043	2,243	2,015	2,235	+192	+9.40%	70,700
Apr 10, 2026	2,094	2,137	2,018	2,043	-51	-2.44%	44,400
Apr 3, 2026	2,002	2,137	2,002	2,094	+21	+1.01%	61,700
Mar 27, 2026	2,063	2,141	2,000	2,073	+10	+0.48%	53,000
Mar 19, 2026	2,223	2,270	2,060	2,063	-210	-9.24%	63,400
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