kabutan

RHYTHM CO.,LTD.(7769) Historical

7769
TSE Prime
RHYTHM CO.,LTD.
3,535
JPY
-20
(-0.56%)
Dec 5, 2:42 pm JST
22.86
USD
Dec 5, 12:42 am EST
Result
PTS
outside of trading hours
3,530.5
Dec 5, 2:27 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 5, 2025 3,550 3,550 3,525 3,535 -20 -0.56% 8,300

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 3,380 3,410 3,355 3,370 -10 -0.30% 57,900
Nov 11, 2025 3,390 3,390 3,375 3,380 -5 -0.15% 13,900
Nov 10, 2025 3,380 3,385 3,370 3,385 +30 +0.89% 12,600
Nov 7, 2025 3,360 3,370 3,350 3,355 0 0.00% 9,000
Nov 6, 2025 3,365 3,370 3,350 3,355 +15 +0.45% 15,500