kabutan

RINGER HUT CO.,LTD(8200) Historical

8200
TSE Prime
RINGER HUT CO.,LTD
2,314
JPY
+19
(+0.83%)
Dec 15, 3:11 pm JST
14.92
USD
Dec 15, 1:11 am EST
Result
PTS
outside of trading hours
2,312.8
Dec 15, 3:03 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 15, 2025 2,300 2,315 2,299 2,314 +19 +0.83% 48,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 2,211 2,217 2,165 2,193 -17 -0.77% 857,900
Jul 4, 2025 2,231 2,235 2,193 2,210 -12 -0.54% 788,100
Jun 27, 2025 2,193 2,222 2,172 2,222 +29 +1.32% 577,900
Jun 20, 2025 2,188 2,207 2,174 2,193 +4 +0.18% 387,600
Jun 13, 2025 2,215 2,223 2,186 2,189 -25 -1.13% 396,300
Jun 6, 2025 2,235 2,244 2,207 2,214 -30 -1.34% 314,700
May 30, 2025 2,227 2,253 2,225 2,244 +14 +0.63% 214,200
May 23, 2025 2,258 2,294 2,215 2,230 -28 -1.24% 284,900
May 16, 2025 2,253 2,280 2,230 2,258 +4 +0.18% 239,800
May 9, 2025 2,227 2,269 2,218 2,254 +28 +1.26% 178,700
May 2, 2025 2,246 2,268 2,207 2,226 -20 -0.89% 283,400
Apr 25, 2025 2,309 2,352 2,242 2,246 -54 -2.35% 372,900
Apr 18, 2025 2,298 2,303 2,240 2,300 +33 +1.46% 429,000
Apr 11, 2025 2,132 2,279 2,067 2,267 +48 +2.16% 640,600
Apr 4, 2025 2,330 2,330 2,195 2,219 -112 -4.80% 470,800
Mar 28, 2025 2,287 2,360 2,271 2,331 +47 +2.06% 568,800
Mar 21, 2025 2,240 2,298 2,240 2,284 +31 +1.38% 245,400
Mar 14, 2025 2,249 2,299 2,237 2,253 +4 +0.18% 547,100