kabutan

RHYTHM CO.,LTD.(7769) Historical

7769
TSE Prime
RHYTHM CO.,LTD.
3,655
JPY
+45
(+1.25%)
Dec 12, 3:30 pm JST
23.46
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
3,655
Dec 12, 11:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 10, 2025
4,440 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
Dec 12, 2025 3,630 3,660 3,625 3,655 +45 +1.25% 21,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,670 3,675 3,595 3,610 -45 -1.23% 33,100
Dec 10, 2025 3,645 3,660 3,620 3,655 +15 +0.41% 18,000
Dec 9, 2025 3,685 3,685 3,625 3,640 -30 -0.82% 40,700
Dec 8, 2025 3,595 3,670 3,590 3,670 +140 +3.97% 68,700
Dec 5, 2025 3,550 3,550 3,525 3,530 -25 -0.70% 10,300
Dec 4, 2025 3,510 3,555 3,485 3,555 +45 +1.28% 19,000
Dec 3, 2025 3,515 3,525 3,490 3,510 -15 -0.43% 33,400
Dec 2, 2025 3,550 3,575 3,525 3,525 -10 -0.28% 37,700
Dec 1, 2025 3,600 3,600 3,535 3,535 -35 -0.98% 31,600
Nov 28, 2025 3,530 3,570 3,525 3,570 +55 +1.56% 27,800
Nov 27, 2025 3,520 3,525 3,505 3,515 -10 -0.28% 22,700
Nov 26, 2025 3,480 3,525 3,480 3,525 +45 +1.29% 36,900
Nov 25, 2025 3,445 3,485 3,445 3,480 +45 +1.31% 41,100
Nov 21, 2025 3,415 3,440 3,405 3,435 +15 +0.44% 14,900
Nov 20, 2025 3,420 3,440 3,415 3,420 0 0.00% 20,900
Nov 19, 2025 3,420 3,420 3,395 3,420 +10 +0.29% 18,800
Nov 18, 2025 3,420 3,430 3,400 3,410 -15 -0.44% 20,100
Nov 17, 2025 3,430 3,430 3,375 3,425 -5 -0.15% 31,700
Nov 14, 2025 3,375 3,435 3,370 3,430 +35 +1.03% 39,000
Nov 13, 2025 3,375 3,400 3,375 3,395 +25 +0.74% 42,400