RHYTHM CO.,LTD.(7769) Historical

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
Jan 29, 2026	4,005	4,015	3,995	4,015	+10	+0.25%	27,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,070	4,070	4,000	4,005	-60	-1.48%	22,100
Jan 27, 2026	4,040	4,095	4,025	4,065	+25	+0.62%	29,300
Jan 26, 2026	4,085	4,085	4,040	4,040	-65	-1.58%	26,300
Jan 23, 2026	4,105	4,115	4,085	4,105	0	0.00%	21,200
Jan 22, 2026	4,045	4,115	4,040	4,105	+80	+1.99%	32,200
Jan 21, 2026	4,010	4,045	3,980	4,025	-20	-0.49%	36,300
Jan 20, 2026	4,115	4,115	4,025	4,045	-95	-2.29%	60,100
Jan 19, 2026	4,135	4,145	4,115	4,140	+20	+0.49%	27,300
Jan 16, 2026	4,075	4,125	4,065	4,120	+50	+1.23%	28,800
Jan 15, 2026	3,990	4,075	3,990	4,070	+80	+2.01%	36,000
Jan 14, 2026	4,025	4,035	3,980	3,990	-35	-0.87%	54,400
Jan 13, 2026	4,080	4,080	4,025	4,025	-20	-0.49%	36,100
Jan 9, 2026	4,045	4,075	4,030	4,045	-5	-0.12%	29,100
Jan 8, 2026	4,060	4,065	4,035	4,050	-5	-0.12%	24,500
Jan 7, 2026	4,015	4,055	3,995	4,055	+60	+1.50%	23,500
Jan 6, 2026	4,010	4,030	3,980	3,995	+5	+0.13%	27,900
Jan 5, 2026	3,975	4,020	3,965	3,990	+45	+1.14%	46,200
Dec 30, 2025	3,915	3,950	3,900	3,945	+30	+0.77%	28,100
Dec 29, 2025	3,840	3,930	3,820	3,915	+120	+3.16%	43,500
Dec 26, 2025	3,810	3,825	3,785	3,795	-15	-0.39%	40,600