kabutan

RHYTHM CO.,LTD.(7769) Historical

7769
TSE Prime
RHYTHM CO.,LTD.
3,945
JPY
-20
(-0.50%)
Mar 16, 9:59 am JST
24.76
USD
Mar 15, 8:59 pm EDT
Result
PTS
outside of trading hours
3,955
Mar 16, 9:50 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 4,300 4,305 3,900 3,945 -420 -9.62% 679,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 4,060 4,365 3,985 4,365 +305 +7.51% 703,000
Jan, 2026 3,975 4,145 3,965 4,060 +115 +2.92% 610,800
Dec, 2025 3,600 3,950 3,485 3,945 +375 +10.50% 674,900
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