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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 3,965 3,965 3,940 3,945 -20 -0.50% 18,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 3,600 3,600 3,485 3,530 -40 -1.12% 132,000
Nov 28, 2025 3,445 3,570 3,445 3,570 +135 +3.93% 128,500
Nov 21, 2025 3,430 3,440 3,375 3,435 +5 +0.15% 106,400
Nov 14, 2025 3,380 3,435 3,355 3,430 +75 +2.24% 165,800
Nov 7, 2025 3,360 3,390 3,320 3,355 0 0.00% 87,500
Oct 31, 2025 3,355 3,365 3,330 3,355 +15 +0.45% 95,300