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 ¥2,682.9 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,120.52, while ¥1000 invested 1 year ago would be worth ¥1,148.15. This corresponds to total returns of 168.29%, 212.05%, 14.82%, respectively, with annualized returns of 10.37%, 25.54%, 14.82%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,745 | 3,755 | 3,755 | 3,765 | 3,730 | 11,700 |
| November 10, 2026 | 3,685 | 3,735 | 3,735 | 3,745 | 3,675 | 20,500 |
| November 09, 2026 | 3,635 | 3,635 | 3,635 | 3,655 | 3,620 | 18,600 |
| November 06, 2026 | 3,575 | 3,580 | 3,580 | 3,610 | 3,560 | 46,200 |
| November 05, 2026 | 3,675 | 3,635 | 3,635 | 3,690 | 3,635 | 17,100 |
| November 04, 2026 | 3,685 | 3,625 | 3,625 | 3,685 | 3,605 | 29,600 |
| November 02, 2026 | 3,730 | 3,685 | 3,685 | 3,730 | 3,685 | 21,900 |
| October 30, 2026 | 3,735 | 3,730 | 3,730 | 3,755 | 3,715 | 9,800 |
| October 29, 2026 | 3,740 | 3,730 | 3,730 | 3,755 | 3,710 | 15,600 |
| October 28, 2026 | 3,775 | 3,740 | 3,740 | 3,785 | 3,740 | 8,500 |
| October 27, 2026 | 3,795 | 3,770 | 3,770 | 3,795 | 3,760 | 6,400 |
| October 26, 2026 | 3,745 | 3,780 | 3,780 | 3,785 | 3,745 | 11,400 |
| October 23, 2026 | 3,760 | 3,755 | 3,755 | 3,765 | 3,730 | 21,000 |
| October 22, 2026 | 3,765 | 3,760 | 3,760 | 3,790 | 3,755 | 10,600 |
| October 21, 2026 | 3,775 | 3,775 | 3,775 | 3,790 | 3,760 | 15,600 |
| October 20, 2026 | 3,795 | 3,750 | 3,750 | 3,795 | 3,750 | 14,900 |
| October 19, 2026 | 3,780 | 3,785 | 3,785 | 3,795 | 3,770 | 9,000 |
| October 16, 2026 | 3,800 | 3,800 | 3,800 | 3,800 | 3,780 | 10,800 |
| October 15, 2026 | 3,820 | 3,745 | 3,745 | 3,820 | 3,745 | 27,800 |
| October 14, 2026 | 3,820 | 3,835 | 3,835 | 3,845 | 3,820 | 8,600 |
| October 13, 2026 | 3,785 | 3,820 | 3,820 | 3,830 | 3,785 | 14,700 |
| October 09, 2026 | 3,740 | 3,765 | 3,765 | 3,780 | 3,730 | 10,400 |
| October 08, 2026 | 3,775 | 3,740 | 3,740 | 3,775 | 3,740 | 21,400 |
| October 07, 2026 | 3,780 | 3,780 | 3,780 | 3,790 | 3,770 | 10,300 |
| October 06, 2026 | 3,770 | 3,785 | 3,785 | 3,790 | 3,770 | 10,100 |
| October 05, 2026 | 3,785 | 3,770 | 3,770 | 3,790 | 3,765 | 15,700 |
| October 02, 2026 | 3,830 | 3,770 | 3,770 | 3,830 | 3,770 | 17,600 |
| October 01, 2026 | 3,820 | 3,830 | 3,830 | 3,840 | 3,785 | 17,900 |
| September 30, 2026 | 3,780 | 3,815 | 3,815 | 3,825 | 3,780 | 13,400 |
| September 29, 2026 | 3,800 | 3,775 | 3,775 | 3,800 | 3,765 | 16,900 |
| September 28, 2026 | 3,885 | 3,840 | 3,840 | 3,890 | 3,840 | 32,500 |
| September 25, 2026 | 3,860 | 3,870 | 3,870 | 3,875 | 3,850 | 13,200 |
| September 24, 2026 | 3,860 | 3,855 | 3,855 | 3,865 | 3,840 | 21,300 |
| September 18, 2026 | 3,855 | 3,835 | 3,835 | 3,860 | 3,820 | 19,000 |
| September 17, 2026 | 3,815 | 3,865 | 3,865 | 3,865 | 3,815 | 13,700 |
| September 16, 2026 | 3,825 | 3,815 | 3,815 | 3,835 | 3,805 | 14,400 |
| September 15, 2026 | 3,825 | 3,815 | 3,815 | 3,830 | 3,800 | 13,700 |
| 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 |
AD
