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 27, 2026

4,365 JPY

Yearly Low Apr 27, 2026

3,385 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,400	3,450	3,385	3,410	-5	-0.15%	58,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,415	-4.07%	3,492	106,800	13,500	74,200	5.50
Apr 17, 2026	3,560	-0.56%	3,587	71,300	11,700	72,500	6.20
Apr 10, 2026	3,580	+0.56%	3,618	134,800	12,400	73,600	5.94
Apr 3, 2026	3,560	-5.44%	3,503	291,700	17,400	74,700	4.29
Mar 27, 2026	3,765	-2.84%	3,791	356,800	97,000	70,100	0.72
Mar 19, 2026	3,875	-2.27%	3,916	176,600	103,800	125,600	1.21
Mar 13, 2026	3,965	-2.94%	3,976	262,100	106,900	125,300	1.17
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