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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,600 3,600 3,485 3,535 -35 -0.98% 130,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Oct 24, 2025 3,340 +1.21% 3,335 79,900 4,400 993,200 225.73
Oct 17, 2025 3,300 -0.45% 3,299 117,800 4,600 993,000 215.87
Oct 10, 2025 3,315 +0.45% 3,344 100,400 5,500 1,001,200 182.04
Oct 3, 2025 3,300 -1.64% 3,354 226,300 5,900 1,019,500 172.80
Sep 26, 2025 3,355 +0.60% 3,353 135,600 6,900 1,045,200 151.48
Sep 19, 2025 3,335 0.00% 3,346 137,700 5,900 1,040,500 176.36
Sep 12, 2025 3,335 +0.45% 3,346 179,700 3,800 1,072,600 282.26
Sep 5, 2025 3,320 +0.15% 3,317 153,400 4,400 1,086,000 246.82
Aug 29, 2025 3,315 -0.30% 3,328 181,800 3,700 1,124,200 303.84
Aug 22, 2025 3,325 +1.53% 3,329 286,700 3,100 1,162,000 374.84
Aug 15, 2025 3,275 +6.16% 3,254 707,700 4,400 1,240,600 281.95
Aug 8, 2025 3,085 +1.48% 3,050 292,200 1,600 1,367,900 854.94
Aug 1, 2025 3,040 -0.65% 3,036 192,700 3,600 1,407,400 390.94
Jul 25, 2025 3,060 +2.00% 3,054 239,200 3,400 1,441,600 424.00
Jul 18, 2025 3,000 -0.83% 3,016 339,600 4,800 1,008,500 210.10