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	3,420	+5	+0.15%	60,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,565	3,600	3,410	3,415	-145	-4.07%	106,800
Apr 17, 2026	3,580	3,640	3,550	3,560	-20	-0.56%	71,300
Apr 10, 2026	3,570	3,690	3,555	3,580	+20	+0.56%	134,800
Apr 3, 2026	3,405	3,645	3,400	3,560	-205	-5.44%	291,700
Mar 27, 2026	3,830	3,890	3,730	3,765	-110	-2.84%	356,800
Mar 19, 2026	3,965	3,975	3,860	3,875	-90	-2.27%	176,600
Mar 13, 2026	3,995	4,065	3,900	3,965	-120	-2.94%	262,100
Mar 6, 2026	4,300	4,305	3,990	4,085	-280	-6.41%	399,100
Feb 27, 2026	4,120	4,365	4,100	4,365	+275	+6.72%	258,500
Feb 20, 2026	4,100	4,185	4,030	4,090	+40	+0.99%	208,500
Feb 13, 2026	4,025	4,095	4,020	4,050	+55	+1.38%	104,900
Feb 6, 2026	4,060	4,090	3,985	3,995	-65	-1.60%	131,100
Jan 30, 2026	4,085	4,095	3,995	4,060	-45	-1.10%	127,200
Jan 23, 2026	4,135	4,145	3,980	4,105	-15	-0.36%	177,100
Jan 16, 2026	4,080	4,125	3,980	4,120	+75	+1.85%	155,300
Jan 9, 2026	3,975	4,075	3,965	4,045	+100	+2.53%	151,200
Dec 30, 2025	3,840	3,950	3,820	3,945	+150	+3.95%	71,600
Dec 26, 2025	3,740	3,830	3,735	3,795	+80	+2.15%	158,500
Dec 19, 2025	3,685	3,715	3,635	3,715	+60	+1.64%	130,600
Dec 12, 2025	3,595	3,685	3,590	3,655	+125	+3.54%	182,200