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
May 31, 2024 2,312 2,330 2,259 2,306 +4 +0.17% 342,700
May 24, 2024 2,289 2,328 2,285 2,302 +23 +1.01% 284,700
May 17, 2024 2,275 2,305 2,260 2,279 +8 +0.35% 331,000
May 10, 2024 2,322 2,350 2,271 2,271 -51 -2.20% 267,000
May 2, 2024 2,332 2,342 2,312 2,322 -7 -0.30% 122,500
Apr 26, 2024 2,310 2,344 2,302 2,329 +33 +1.44% 223,100
Apr 19, 2024 2,360 2,412 2,292 2,296 -14 -0.61% 466,000
Apr 12, 2024 2,305 2,342 2,301 2,310 +12 +0.52% 320,600
Apr 5, 2024 2,329 2,336 2,288 2,298 -31 -1.33% 390,300
Mar 29, 2024 2,311 2,329 2,294 2,329 +14 +0.60% 370,600
Mar 22, 2024 2,360 2,361 2,302 2,315 -47 -1.99% 353,900
Mar 15, 2024 2,328 2,366 2,326 2,362 +34 +1.46% 381,500
Mar 8, 2024 2,306 2,343 2,272 2,328 +17 +0.74% 521,600
Mar 1, 2024 2,378 2,384 2,283 2,311 -40 -1.70% 1,934,100
Feb 22, 2024 2,375 2,392 2,342 2,351 -22 -0.93% 614,700
Feb 16, 2024 2,408 2,417 2,350 2,373 -29 -1.21% 569,000
Feb 9, 2024 2,436 2,443 2,372 2,402 -35 -1.44% 641,800
Feb 2, 2024 2,428 2,454 2,421 2,437 +22 +0.91% 390,500
Jan 26, 2024 2,486 2,490 2,385 2,415 -70 -2.82% 482,500
Jan 19, 2024 2,500 2,567 2,484 2,485 +56 +2.31% 927,800