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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	3,965	-2.94%	3,976	262,100	ー	ー	ー
Mar 6, 2026	4,085	-6.41%	4,139	399,100	102,800	122,200	1.19
Feb 27, 2026	4,365	+6.72%	4,265	258,500	67,200	628,000	9.35
Feb 20, 2026	4,090	+0.99%	4,112	208,500	39,500	665,900	16.86
Feb 13, 2026	4,050	+1.38%	4,057	104,900	38,300	681,300	17.79
Feb 6, 2026	3,995	-1.60%	4,028	131,100	36,900	696,600	18.88
Jan 30, 2026	4,060	-1.10%	4,038	127,200	36,600	723,400	19.77
Jan 23, 2026	4,105	-0.36%	4,068	177,100	25,700	739,900	28.79
Jan 16, 2026	4,120	+1.85%	4,038	155,300	19,800	753,300	38.05
Jan 9, 2026	4,045	+2.53%	4,022	151,200	17,100	780,800	45.66
Dec 30, 2025	3,945	+3.95%	3,902	71,600	ー	ー	ー
Dec 26, 2025	3,795	+2.15%	3,788	158,500	11,300	818,400	72.42
Dec 19, 2025	3,715	+1.64%	3,680	130,600	6,800	841,000	123.68
Dec 12, 2025	3,655	+3.54%	3,636	182,200	6,900	860,600	124.72
Dec 5, 2025	3,530	-1.12%	3,539	132,000	3,900	884,400	226.77
Nov 28, 2025	3,570	+3.93%	3,501	128,500	3,500	901,000	257.43
Nov 21, 2025	3,435	+0.15%	3,418	106,400	7,000	939,800	134.26
Nov 14, 2025	3,430	+2.24%	3,392	165,800	7,400	959,100	129.61
Nov 7, 2025	3,355	0.00%	3,353	87,500	3,400	971,000	285.59
Oct 31, 2025	3,355	+0.45%	3,347	95,300	3,900	981,300	251.62