Rhythm Co.,Ltd. (7769.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7769.T Historical Return
If you invested ¥1000 in Rhythm Co.,Ltd. (7769.T) 10 years ago, it would be worth ¥2,768.86 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,532.29, while ¥1000 invested 1 year ago would be worth ¥1,324.46. This corresponds to total returns of 176.89%, 353.23%, 32.45%, respectively, with annualized returns of 10.71%, 35.27%, 32.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7769.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,900 | 3,865 | 3,865 | 3,900 | 3,855 | 20,000 |
| July 30, 2026 | 3,905 | 3,875 | 3,875 | 3,905 | 3,870 | 19,400 |
| July 29, 2026 | 3,925 | 3,890 | 3,890 | 3,925 | 3,870 | 17,800 |
| July 28, 2026 | 3,940 | 3,920 | 3,920 | 3,940 | 3,900 | 15,700 |
| July 27, 2026 | 3,895 | 3,940 | 3,940 | 3,945 | 3,895 | 27,300 |
| July 23, 2026 | 3,905 | 3,855 | 3,855 | 3,905 | 3,855 | 14,800 |
| July 22, 2026 | 3,880 | 3,905 | 3,905 | 3,910 | 3,865 | 14,300 |
| July 21, 2026 | 3,870 | 3,880 | 3,880 | 3,920 | 3,855 | 20,600 |
| July 17, 2026 | 3,855 | 3,850 | 3,850 | 3,870 | 3,810 | 55,400 |
| July 16, 2026 | 3,885 | 3,870 | 3,870 | 3,915 | 3,850 | 18,600 |
| July 15, 2026 | 3,850 | 3,870 | 3,870 | 3,890 | 3,850 | 13,700 |
| July 14, 2026 | 3,820 | 3,845 | 3,845 | 3,855 | 3,820 | 12,600 |
| July 13, 2026 | 3,900 | 3,820 | 3,820 | 3,910 | 3,820 | 30,800 |
| July 10, 2026 | 3,855 | 3,870 | 3,870 | 3,895 | 3,855 | 18,800 |
| July 09, 2026 | 3,805 | 3,835 | 3,835 | 3,855 | 3,805 | 15,300 |
| July 08, 2026 | 3,830 | 3,810 | 3,810 | 3,865 | 3,810 | 20,200 |
| July 07, 2026 | 3,875 | 3,840 | 3,840 | 3,875 | 3,840 | 28,600 |
| July 06, 2026 | 3,870 | 3,870 | 3,870 | 3,870 | 3,840 | 29,900 |
| July 03, 2026 | 3,820 | 3,860 | 3,860 | 3,860 | 3,815 | 18,600 |
| July 02, 2026 | 3,795 | 3,815 | 3,815 | 3,835 | 3,775 | 29,400 |
| July 01, 2026 | 3,795 | 3,775 | 3,775 | 3,815 | 3,755 | 18,400 |
| June 30, 2026 | 3,785 | 3,795 | 3,795 | 3,800 | 3,745 | 21,200 |
| June 29, 2026 | 3,740 | 3,785 | 3,785 | 3,785 | 3,720 | 20,600 |
| June 26, 2026 | 3,775 | 3,725 | 3,725 | 3,780 | 3,690 | 27,800 |
| June 25, 2026 | 3,725 | 3,775 | 3,775 | 3,785 | 3,720 | 19,800 |
| June 24, 2026 | 3,730 | 3,705 | 3,705 | 3,760 | 3,700 | 18,200 |
| June 23, 2026 | 3,785 | 3,730 | 3,730 | 3,785 | 3,720 | 23,200 |
| 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 |
AD
