RHYTHM CO.,LTD.(7769) Historical

52 Week High Feb 27, 2026

4,365 JPY

52 Week Low Jul 16, 2025

2,995 JPY

Yearly High Feb 10, 2025

4,440 JPY

Yearly Low Jul 16, 2025

2,995 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,980	3,995	3,955	3,965	-20	-0.50%	40,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	4,050	4,050	3,960	3,985	-65	-1.60%	39,700
Mar 11, 2026	4,055	4,065	4,035	4,050	+35	+0.87%	19,300
Mar 10, 2026	4,015	4,020	3,970	4,015	+70	+1.77%	36,100
Mar 9, 2026	3,995	3,995	3,900	3,945	-140	-3.43%	126,700
Mar 6, 2026	4,085	4,100	4,050	4,085	-15	-0.37%	34,300
Mar 5, 2026	4,130	4,165	4,085	4,100	+85	+2.12%	50,900
Mar 4, 2026	4,065	4,110	3,990	4,015	-105	-2.55%	113,600
Mar 3, 2026	4,240	4,240	4,115	4,120	-110	-2.60%	70,500
Mar 2, 2026	4,300	4,305	4,195	4,230	-135	-3.09%	129,800
Feb 27, 2026	4,300	4,365	4,290	4,365	+80	+1.87%	88,200
Feb 26, 2026	4,290	4,300	4,265	4,285	+5	+0.12%	44,300
Feb 25, 2026	4,230	4,285	4,230	4,280	+50	+1.18%	41,600
Feb 24, 2026	4,120	4,230	4,100	4,230	+140	+3.42%	84,400
Feb 20, 2026	4,060	4,090	4,030	4,090	+5	+0.12%	30,300
Feb 19, 2026	4,100	4,100	4,075	4,085	-15	-0.37%	18,600
Feb 18, 2026	4,120	4,120	4,075	4,100	-20	-0.49%	31,000
Feb 17, 2026	4,165	4,185	4,095	4,120	-40	-0.96%	34,400
Feb 16, 2026	4,100	4,160	4,080	4,160	+110	+2.72%	94,200
Feb 13, 2026	4,090	4,090	4,035	4,050	-30	-0.74%	29,400
Feb 12, 2026	4,080	4,095	4,070	4,080	+20	+0.49%	25,700