If you invested ¥1000 in Rhythm Co.,Ltd. (7769.T) 10 years ago, it would be worth ¥2,749.38 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,294.23, while ¥1000 invested 1 year ago would be worth ¥1,123.55. This corresponds to total returns of 174.94%, 429.42%, 12.36%, respectively, with annualized returns of 10.64%, 39.53%, 12.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 3,740 | 3,780 | 3,780 | 3,810 | 3,740 | 41,100 |
| June 19, 2026 | 3,750 | 3,735 | 3,735 | 3,770 | 3,725 | 21,000 |
| June 18, 2026 | 3,755 | 3,730 | 3,730 | 3,755 | 3,645 | 25,700 |
| June 17, 2026 | 3,690 | 3,735 | 3,735 | 3,755 | 3,635 | 37,300 |
| June 16, 2026 | 3,660 | 3,635 | 3,635 | 3,665 | 3,630 | 19,200 |
| June 15, 2026 | 3,575 | 3,640 | 3,640 | 3,640 | 3,550 | 28,300 |
| June 12, 2026 | 3,535 | 3,525 | 3,525 | 3,535 | 3,490 | 21,800 |
| June 11, 2026 | 3,530 | 3,480 | 3,480 | 3,530 | 3,460 | 23,500 |
| June 10, 2026 | 3,510 | 3,530 | 3,530 | 3,535 | 3,500 | 18,200 |
| June 09, 2026 | 3,575 | 3,510 | 3,510 | 3,575 | 3,510 | 17,200 |
| June 08, 2026 | 3,585 | 3,525 | 3,525 | 3,600 | 3,505 | 34,200 |
| June 05, 2026 | 3,630 | 3,615 | 3,615 | 3,680 | 3,585 | 20,700 |
| June 04, 2026 | 3,625 | 3,615 | 3,615 | 3,640 | 3,580 | 13,700 |
| June 03, 2026 | 3,585 | 3,625 | 3,625 | 3,635 | 3,540 | 15,700 |
| June 02, 2026 | 3,655 | 3,580 | 3,580 | 3,655 | 3,530 | 30,300 |
| June 01, 2026 | 3,690 | 3,635 | 3,635 | 3,695 | 3,600 | 34,500 |
| May 29, 2026 | 3,665 | 3,670 | 3,670 | 3,710 | 3,655 | 19,200 |
| May 28, 2026 | 3,650 | 3,665 | 3,665 | 3,670 | 3,625 | 13,600 |
| May 27, 2026 | 3,600 | 3,640 | 3,640 | 3,645 | 3,585 | 12,600 |
| May 26, 2026 | 3,675 | 3,600 | 3,600 | 3,675 | 3,595 | 23,200 |
| May 25, 2026 | 3,700 | 3,675 | 3,675 | 3,710 | 3,635 | 23,300 |
| May 22, 2026 | 3,660 | 3,675 | 3,675 | 3,690 | 3,630 | 21,500 |
| May 21, 2026 | 3,595 | 3,650 | 3,650 | 3,660 | 3,580 | 28,600 |
| May 20, 2026 | 3,495 | 3,595 | 3,595 | 3,595 | 3,475 | 58,300 |
| May 19, 2026 | 3,555 | 3,475 | 3,475 | 3,565 | 3,345 | 346,300 |
| May 18, 2026 | 3,620 | 3,540 | 3,540 | 3,645 | 3,495 | 134,200 |
| May 15, 2026 | 3,630 | 3,620 | 3,620 | 3,700 | 3,590 | 104,500 |
| May 14, 2026 | 3,475 | 3,420 | 3,420 | 3,475 | 3,400 | 31,500 |
| May 13, 2026 | 3,440 | 3,460 | 3,460 | 3,465 | 3,440 | 19,300 |
| May 12, 2026 | 3,460 | 3,435 | 3,435 | 3,460 | 3,410 | 16,500 |
| May 11, 2026 | 3,435 | 3,450 | 3,450 | 3,510 | 3,430 | 57,300 |
| May 08, 2026 | 3,400 | 3,395 | 3,395 | 3,400 | 3,350 | 36,600 |
| May 07, 2026 | 3,435 | 3,390 | 3,390 | 3,465 | 3,375 | 67,000 |
| May 01, 2026 | 3,425 | 3,425 | 3,425 | 3,430 | 3,390 | 15,300 |
| April 30, 2026 | 3,425 | 3,405 | 3,405 | 3,425 | 3,390 | 22,900 |
| April 28, 2026 | 3,410 | 3,445 | 3,445 | 3,450 | 3,400 | 22,800 |
| April 27, 2026 | 3,400 | 3,405 | 3,405 | 3,410 | 3,385 | 28,500 |
| April 24, 2026 | 3,450 | 3,415 | 3,415 | 3,495 | 3,410 | 21,100 |
| April 23, 2026 | 3,480 | 3,460 | 3,460 | 3,485 | 3,450 | 23,800 |
| April 22, 2026 | 3,520 | 3,460 | 3,460 | 3,525 | 3,455 | 29,000 |
| April 21, 2026 | 3,575 | 3,520 | 3,520 | 3,580 | 3,510 | 19,600 |
| April 20, 2026 | 3,565 | 3,575 | 3,575 | 3,600 | 3,560 | 13,300 |
| April 17, 2026 | 3,565 | 3,560 | 3,560 | 3,585 | 3,560 | 14,600 |
| April 16, 2026 | 3,600 | 3,585 | 3,585 | 3,615 | 3,585 | 10,200 |
| April 15, 2026 | 3,595 | 3,615 | 3,615 | 3,640 | 3,595 | 19,400 |
| April 14, 2026 | 3,595 | 3,580 | 3,580 | 3,600 | 3,575 | 13,600 |
| April 13, 2026 | 3,580 | 3,555 | 3,555 | 3,590 | 3,550 | 13,500 |
| April 10, 2026 | 3,615 | 3,580 | 3,580 | 3,630 | 3,565 | 23,500 |
| April 09, 2026 | 3,665 | 3,615 | 3,615 | 3,690 | 3,615 | 27,900 |
| April 08, 2026 | 3,635 | 3,665 | 3,665 | 3,675 | 3,635 | 30,400 |
| April 07, 2026 | 3,615 | 3,610 | 3,610 | 3,620 | 3,580 | 24,000 |
| April 06, 2026 | 3,570 | 3,590 | 3,590 | 3,625 | 3,555 | 29,000 |
| April 03, 2026 | 3,585 | 3,560 | 3,560 | 3,605 | 3,560 | 31,400 |
| April 02, 2026 | 3,610 | 3,580 | 3,580 | 3,645 | 3,565 | 35,100 |
| April 01, 2026 | 3,555 | 3,595 | 3,595 | 3,605 | 3,540 | 32,300 |
| March 31, 2026 | 3,485 | 3,500 | 3,500 | 3,555 | 3,460 | 55,900 |
| March 30, 2026 | 3,405 | 3,485 | 3,485 | 3,515 | 3,400 | 137,000 |
| March 27, 2026 | 3,765 | 3,765 | 3,613.25 | 3,795 | 3,730 | 109,500 |
| March 26, 2026 | 3,805 | 3,780 | 3,627.65 | 3,805 | 3,775 | 65,800 |
| March 25, 2026 | 3,835 | 3,795 | 3,642.04 | 3,845 | 3,775 | 64,600 |