kabutan

RHYTHM CO.,LTD.(7769) Historical

7769
TSE Prime
RHYTHM CO.,LTD.
3,410
JPY
-35
(-1.02%)
Apr 30, 10:08 am JST
21.27
USD
Apr 29, 9:08 pm EDT
Result
PTS
outside of trading hours
3,405
Apr 30, 9:32 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
4,365 JPY
52 Week Low Jul 16, 2025
2,995 JPY
Yearly High Feb 27, 2026
4,365 JPY
Yearly Low Apr 27, 2026
3,385 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,425 3,425 3,390 3,410 -35 -1.02% 7,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,410 3,450 3,400 3,445 +40 +1.17% 22,800
Apr 27, 2026 3,400 3,410 3,385 3,405 -10 -0.29% 28,500
Apr 24, 2026 3,450 3,495 3,410 3,415 -45 -1.30% 21,100
Apr 23, 2026 3,480 3,485 3,450 3,460 0 0.00% 23,800
Apr 22, 2026 3,520 3,525 3,455 3,460 -60 -1.70% 29,000
Apr 21, 2026 3,575 3,580 3,510 3,520 -55 -1.54% 19,600
Apr 20, 2026 3,565 3,600 3,560 3,575 +15 +0.42% 13,300
Apr 17, 2026 3,565 3,585 3,560 3,560 -25 -0.70% 14,600
Apr 16, 2026 3,600 3,615 3,585 3,585 -30 -0.83% 10,200
Apr 15, 2026 3,595 3,640 3,595 3,615 +35 +0.98% 19,400
Apr 14, 2026 3,595 3,600 3,575 3,580 +25 +0.70% 13,600
Apr 13, 2026 3,580 3,590 3,550 3,555 -25 -0.70% 13,500
Apr 10, 2026 3,615 3,630 3,565 3,580 -35 -0.97% 23,500
Apr 9, 2026 3,665 3,690 3,615 3,615 -50 -1.36% 27,900
Apr 8, 2026 3,635 3,675 3,635 3,665 +55 +1.52% 30,400
Apr 7, 2026 3,615 3,620 3,580 3,610 +20 +0.56% 24,000
Apr 6, 2026 3,570 3,625 3,555 3,590 +30 +0.84% 29,000
Apr 3, 2026 3,585 3,605 3,560 3,560 -20 -0.56% 31,400
Apr 2, 2026 3,610 3,645 3,565 3,580 -15 -0.42% 35,100
Apr 1, 2026 3,555 3,605 3,540 3,595 +95 +2.71% 32,300