RIDE ON EXPRESS HOLDINGS Co., Ltd. - 6082.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,040	1,032	1,032	1,040	1,032	9,900
February 19, 2026	1,033	1,033	1,033	1,038	1,032	11,000
February 18, 2026	1,035	1,033	1,033	1,038	1,033	12,800
February 17, 2026	1,038	1,034	1,034	1,039	1,034	9,000
February 16, 2026	1,037	1,037	1,037	1,041	1,034	21,800
February 13, 2026	1,047	1,035	1,035	1,049	1,035	20,900
February 12, 2026	1,047	1,046	1,046	1,050	1,046	28,800
February 10, 2026	1,045	1,045	1,045	1,049	1,045	11,200
February 09, 2026	1,047	1,045	1,045	1,047	1,043	12,400
February 06, 2026	1,043	1,041	1,041	1,045	1,040	9,300
February 05, 2026	1,036	1,043	1,043	1,048	1,036	13,600
February 04, 2026	1,037	1,036	1,036	1,043	1,029	19,100
February 03, 2026	1,031	1,035	1,035	1,040	1,031	12,900
February 02, 2026	1,033	1,029	1,029	1,038	1,029	10,100
January 30, 2026	1,031	1,032	1,032	1,032	1,026	16,800
January 29, 2026	1,033	1,028	1,028	1,035	1,028	22,500
January 28, 2026	1,033	1,034	1,034	1,035	1,029	14,400
January 27, 2026	1,031	1,033	1,033	1,040	1,031	9,900
January 26, 2026	1,036	1,033	1,033	1,038	1,030	17,300
January 23, 2026	1,037	1,036	1,036	1,041	1,035	9,100
January 22, 2026	1,033	1,037	1,037	1,039	1,033	7,300
January 21, 2026	1,043	1,033	1,033	1,043	1,029	17,500
January 20, 2026	1,039	1,043	1,043	1,046	1,031	31,500
January 19, 2026	1,027	1,039	1,039	1,044	1,023	39,200
January 16, 2026	1,023	1,022	1,022	1,025	1,021	9,200
January 15, 2026	1,027	1,023	1,023	1,028	1,023	11,500
January 14, 2026	1,024	1,024	1,024	1,027	1,023	10,700
January 13, 2026	1,026	1,024	1,024	1,028	1,024	21,000
January 09, 2026	1,021	1,024	1,024	1,025	1,021	8,800
January 08, 2026	1,028	1,021	1,021	1,030	1,017	24,000
January 07, 2026	1,030	1,028	1,028	1,033	1,027	25,300
January 06, 2026	1,027	1,029	1,029	1,030	1,027	25,100
January 05, 2026	1,020	1,024	1,024	1,025	1,020	66,600
December 30, 2025	1,019	1,019	1,019	1,022	1,016	72,200
December 29, 2025	1,012	1,015	1,015	1,019	1,012	106,700
December 26, 2025	1,007	1,008	1,008	1,009	1,007	25,000
December 25, 2025	1,005	1,006	1,006	1,009	1,004	26,500
December 24, 2025	1,007	1,006	1,006	1,010	1,006	19,600
December 23, 2025	1,007	1,008	1,008	1,009	1,006	33,100
December 22, 2025	1,012	1,009	1,009	1,020	1,009	68,800
December 19, 2025	1,005	1,006	1,006	1,006	1,002	17,800
December 18, 2025	1,005	1,002	1,002	1,005	1,002	13,300
December 17, 2025	1,002	1,003	1,003	1,005	1,001	5,900
December 16, 2025	1,002	1,001	1,001	1,005	1,001	20,300
December 15, 2025	1,004	1,002	1,002	1,004	1,001	9,800
December 12, 2025	1,003	1,001	1,001	1,004	1,001	9,400
December 11, 2025	1,002	1,001	1,001	1,005	1,001	8,900
December 10, 2025	1,002	1,002	1,002	1,005	1,002	8,800
December 09, 2025	1,005	1,001	1,001	1,007	1,001	14,800
December 08, 2025	1,007	1,004	1,004	1,007	1,003	9,800
December 05, 2025	1,006	1,003	1,003	1,006	1,003	6,500
December 04, 2025	1,005	1,005	1,005	1,008	1,004	8,100
December 03, 2025	1,005	1,004	1,004	1,007	1,004	7,900
December 02, 2025	1,009	1,005	1,005	1,009	1,005	6,600
December 01, 2025	1,005	1,008	1,008	1,008	1,005	6,900
November 28, 2025	1,003	1,005	1,005	1,010	1,003	9,500
November 27, 2025	1,002	1,004	1,004	1,008	1,002	7,900
November 26, 2025	1,005	1,008	1,008	1,008	1,005	8,500
November 25, 2025	1,005	1,002	1,002	1,006	1,002	6,800
November 21, 2025	1,003	1,005	1,005	1,005	1,002	6,800

RIDE ON EXPRESS HOLDINGS Co., Ltd. (6082.T) JPX