kabutan

RHYTHM CO.,LTD.(7769) Historical

7769
TSE Prime
RHYTHM CO.,LTD.
3,530
JPY
-25
(-0.70%)
Dec 5, 3:30 pm JST
22.83
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,535.5
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,600 3,600 3,485 3,530 -40 -1.12% 132,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,360 3,570 3,320 3,570 +215 +6.41% 488,200
Oct, 2025 3,355 3,380 3,270 3,355 +5 +0.15% 494,200
Sep, 2025 3,320 3,440 3,295 3,350 +35 +1.06% 731,900
Aug, 2025 3,030 3,360 3,005 3,315 +290 +9.59% 1,516,800
Jul, 2025 3,150 3,185 2,995 3,025 -105 -3.35% 1,604,500
Jun, 2025 3,710 4,130 3,035 3,130 -575 -15.52% 6,349,700
May, 2025 3,785 4,000 3,505 3,705 -70 -1.85% 102,500
Apr, 2025 3,720 3,880 3,245 3,775 +60 +1.62% 129,100
Mar, 2025 3,620 3,910 3,520 3,715 +165 +4.65% 2,099,900
Feb, 2025 3,820 4,440 3,360 3,550 -260 -6.82% 155,900
Jan, 2025 4,195 4,195 3,780 3,810 -295 -7.19% 244,200
Dec, 2024 3,725 4,140 3,660 4,105 +320 +8.45% 95,600
Nov, 2024 3,920 4,225 3,520 3,785 -140 -3.57% 140,300
Oct, 2024 4,090 4,180 3,825 3,925 -165 -4.03% 223,200
Sep, 2024 3,965 4,285 3,780 4,090 +125 +3.15% 165,200
Aug, 2024 3,730 4,135 3,445 3,965 +220 +5.87% 206,900
Jul, 2024 3,855 4,015 3,620 3,745 -40 -1.06% 225,400
Jun, 2024 3,770 3,950 3,635 3,785 +20 +0.53% 147,100
May, 2024 3,075 4,125 3,075 3,765 +690 +22.44% 334,000
Apr, 2024 3,750 3,875 2,813 3,075 -675 -18.00% 1,969,300