kabutan

RINGER HUT CO.,LTD(8200) Historical

8200
TSE Prime
RINGER HUT CO.,LTD
2,314
JPY
+19
(+0.83%)
Dec 15, 3:14 pm JST
14.92
USD
Dec 15, 1:14 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% 48,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 2,230 2,237 2,197 2,228 +21 +0.95% 355,900
Oct 11, 2024 2,203 2,227 2,185 2,207 +21 +0.96% 371,100
Oct 4, 2024 2,199 2,214 2,165 2,186 -38 -1.71% 551,400
Sep 27, 2024 2,218 2,229 2,172 2,224 +6 +0.27% 446,600
Sep 20, 2024 2,120 2,218 2,120 2,218 +107 +5.07% 549,500
Sep 13, 2024 2,150 2,221 2,077 2,111 -51 -2.36% 971,700
Sep 6, 2024 2,194 2,205 2,117 2,162 -33 -1.50% 1,215,700
Aug 30, 2024 2,280 2,330 2,195 2,195 -110 -4.77% 2,275,300
Aug 23, 2024 2,261 2,308 2,256 2,305 +34 +1.50% 653,700
Aug 16, 2024 2,251 2,278 2,201 2,271 +27 +1.20% 497,800
Aug 9, 2024 2,180 2,282 2,149 2,244 +34 +1.54% 796,700
Aug 2, 2024 2,200 2,268 2,191 2,210 +29 +1.33% 543,300
Jul 26, 2024 2,188 2,219 2,176 2,181 -4 -0.18% 664,700
Jul 19, 2024 2,295 2,309 2,177 2,185 -33 -1.49% 880,000
Jul 12, 2024 2,298 2,298 2,200 2,218 -75 -3.27% 1,264,900
Jul 5, 2024 2,288 2,299 2,268 2,293 +13 +0.57% 778,900
Jun 28, 2024 2,350 2,368 2,280 2,280 -56 -2.40% 874,200
Jun 21, 2024 2,362 2,377 2,336 2,336 -30 -1.27% 320,400
Jun 14, 2024 2,370 2,375 2,333 2,366 0 0.00% 310,400
Jun 7, 2024 2,316 2,366 2,302 2,366 +60 +2.60% 312,200