kabutan

RINGER HUT CO.,LTD(8200) Historical

8200
TSE Prime
RINGER HUT CO.,LTD
2,280
JPY
+1
(+0.04%)
Dec 5, 3:30 pm JST
14.74
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,274.1
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,320 2,339 2,260 2,280 -55 -2.36% 296,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,289 2,344 2,269 2,335 +46 +2.01% 321,000
Nov 21, 2025 2,250 2,289 2,233 2,289 +31 +1.37% 446,500
Nov 14, 2025 2,233 2,262 2,211 2,258 +38 +1.71% 390,500
Nov 7, 2025 2,208 2,226 2,191 2,220 -3 -0.13% 355,300
Oct 31, 2025 2,225 2,249 2,187 2,223 -2 -0.09% 729,600
Oct 24, 2025 2,334 2,339 2,225 2,225 -95 -4.09% 574,200
Oct 17, 2025 2,256 2,391 2,255 2,320 +64 +2.84% 992,900
Oct 10, 2025 2,284 2,300 2,245 2,256 -2 -0.09% 371,200
Oct 3, 2025 2,360 2,364 2,237 2,258 -114 -4.81% 391,800
Sep 26, 2025 2,282 2,378 2,281 2,372 +84 +3.67% 423,700
Sep 19, 2025 2,289 2,319 2,283 2,288 -19 -0.82% 225,000
Sep 12, 2025 2,271 2,325 2,265 2,307 +44 +1.94% 403,800
Sep 5, 2025 2,254 2,350 2,254 2,263 +2 +0.09% 643,100
Aug 29, 2025 2,340 2,368 2,261 2,261 -71 -3.04% 1,773,300
Aug 22, 2025 2,290 2,356 2,290 2,332 +32 +1.39% 639,300
Aug 15, 2025 2,320 2,325 2,290 2,300 -28 -1.20% 379,100
Aug 8, 2025 2,273 2,328 2,266 2,328 +41 +1.79% 548,500
Aug 1, 2025 2,276 2,288 2,251 2,287 +17 +0.75% 368,000
Jul 25, 2025 2,213 2,282 2,205 2,270 +66 +2.99% 506,700
Jul 18, 2025 2,222 2,243 2,174 2,204 +11 +0.50% 661,000