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 ¥2,692.84 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,768.58, while ¥1000 invested 1 year ago would be worth ¥1,165.8. This corresponds to total returns of 169.28%, 176.86%, 16.58%, respectively, with annualized returns of 10.41%, 22.6%, 16.58%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3,765 | 3,780 | 3,780 | 3,785 | 3,735 | 18,100 |
| September 10, 2026 | 3,790 | 3,790 | 3,790 | 3,795 | 3,740 | 24,000 |
| September 09, 2026 | 3,840 | 3,800 | 3,800 | 3,840 | 3,795 | 42,100 |
| September 08, 2026 | 3,900 | 3,850 | 3,850 | 3,900 | 3,850 | 21,000 |
| September 07, 2026 | 3,920 | 3,900 | 3,900 | 3,920 | 3,900 | 11,900 |
| September 04, 2026 | 3,905 | 3,915 | 3,915 | 3,915 | 3,880 | 20,200 |
| September 03, 2026 | 3,935 | 3,905 | 3,905 | 3,940 | 3,905 | 21,000 |
| September 02, 2026 | 3,985 | 3,935 | 3,935 | 3,985 | 3,925 | 34,200 |
| September 01, 2026 | 4,025 | 3,995 | 3,995 | 4,040 | 3,990 | 26,900 |
| August 31, 2026 | 4,015 | 4,025 | 4,025 | 4,025 | 4,000 | 12,200 |
| August 28, 2026 | 3,995 | 4,005 | 4,005 | 4,030 | 3,990 | 10,900 |
| August 27, 2026 | 4,005 | 3,990 | 3,990 | 4,020 | 3,990 | 13,200 |
| August 26, 2026 | 4,000 | 3,995 | 3,995 | 4,000 | 3,980 | 9,700 |
| August 25, 2026 | 4,005 | 4,000 | 4,000 | 4,005 | 3,960 | 22,500 |
| August 24, 2026 | 4,025 | 3,990 | 3,990 | 4,025 | 3,975 | 14,500 |
| August 21, 2026 | 3,990 | 4,005 | 4,005 | 4,005 | 3,960 | 10,500 |
| August 20, 2026 | 3,975 | 4,000 | 4,000 | 4,000 | 3,900 | 47,700 |
| August 19, 2026 | 4,005 | 3,975 | 3,975 | 4,010 | 3,960 | 32,200 |
| August 18, 2026 | 4,015 | 4,005 | 4,005 | 4,040 | 3,985 | 15,800 |
| August 17, 2026 | 4,010 | 4,025 | 4,025 | 4,030 | 3,990 | 13,200 |
| August 14, 2026 | 4,030 | 3,985 | 3,985 | 4,030 | 3,970 | 20,400 |
| August 13, 2026 | 3,930 | 4,015 | 4,015 | 4,055 | 3,920 | 49,300 |
| August 12, 2026 | 3,935 | 3,925 | 3,925 | 3,950 | 3,905 | 24,300 |
| August 10, 2026 | 3,880 | 3,900 | 3,900 | 3,920 | 3,825 | 33,400 |
| August 07, 2026 | 3,945 | 3,950 | 3,950 | 3,955 | 3,910 | 23,400 |
| August 06, 2026 | 3,915 | 3,945 | 3,945 | 3,945 | 3,910 | 13,100 |
| August 05, 2026 | 3,880 | 3,910 | 3,910 | 3,925 | 3,875 | 13,900 |
| August 04, 2026 | 3,830 | 3,860 | 3,860 | 3,880 | 3,830 | 18,900 |
| August 03, 2026 | 3,875 | 3,830 | 3,830 | 3,875 | 3,820 | 19,100 |
| 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 |
AD
