kabutan

Ridge-i Inc.(5572) Historical

5572
TSE Growth
Ridge-i Inc.
2,022
JPY
-6
(-0.30%)
Jan 29, 3:30 pm JST
13.21
USD
Jan 29, 1:30 am EST
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
Jan 29, 2026 2,139 2,139 2,011 2,022 -127 -5.91% 38,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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