kabutan

RINGER HUT CO.,LTD(8200) Historical

8200
TSE Prime
RINGER HUT CO.,LTD
2,274
JPY
-5
(-0.22%)
Dec 5, 3:09 pm JST
14.70
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
2,275.3
Dec 5, 3:07 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 15, 2025
2,391 JPY
52 Week Low Apr 7, 2025
2,067 JPY
Yearly High Oct 15, 2025
2,391 JPY
Yearly Low Apr 7, 2025
2,067 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,270 2,281 2,260 2,274 -5 -0.22% 31,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,281 2,290 2,266 2,279 +15 +0.66% 64,700
Dec 3, 2025 2,303 2,310 2,263 2,264 -56 -2.41% 80,400
Dec 2, 2025 2,330 2,330 2,314 2,320 -10 -0.43% 49,800
Dec 1, 2025 2,320 2,339 2,311 2,330 -5 -0.21% 62,700
Nov 28, 2025 2,323 2,344 2,323 2,335 0 0.00% 72,100
Nov 27, 2025 2,313 2,335 2,307 2,335 +21 +0.91% 72,200
Nov 26, 2025 2,290 2,314 2,285 2,314 +41 +1.80% 105,800
Nov 25, 2025 2,289 2,292 2,269 2,273 -16 -0.70% 70,900
Nov 21, 2025 2,260 2,289 2,258 2,289 +41 +1.82% 102,500
Nov 20, 2025 2,246 2,259 2,244 2,248 -5 -0.22% 52,200
Nov 19, 2025 2,245 2,259 2,237 2,253 +8 +0.36% 80,000
Nov 18, 2025 2,248 2,260 2,235 2,245 -14 -0.62% 98,400
Nov 17, 2025 2,250 2,261 2,233 2,259 +1 +0.04% 113,400
Nov 14, 2025 2,251 2,262 2,246 2,258 +10 +0.44% 70,300
Nov 13, 2025 2,242 2,254 2,234 2,248 +16 +0.72% 65,700
Nov 12, 2025 2,220 2,242 2,220 2,232 +13 +0.59% 98,100
Nov 11, 2025 2,235 2,236 2,211 2,219 -8 -0.36% 85,000
Nov 10, 2025 2,233 2,235 2,212 2,227 +7 +0.32% 71,400
Nov 7, 2025 2,192 2,220 2,192 2,220 +29 +1.32% 84,200
Nov 6, 2025 2,217 2,217 2,191 2,191 -14 -0.63% 106,800