Ryoden Corporation - 8084.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	3,065	3,085	3,085	3,085	3,035	19,200
October 17, 2025	3,010	3,020	3,020	3,030	3,010	12,900
October 16, 2025	3,035	3,025	3,025	3,040	3,010	14,300
October 15, 2025	2,996	3,015	3,015	3,025	2,975	17,100
October 14, 2025	2,959	2,962	2,962	2,990	2,945	26,300
October 10, 2025	3,010	2,975	2,975	3,030	2,975	28,900
October 09, 2025	3,060	3,045	3,045	3,065	3,035	16,100
October 08, 2025	3,065	3,060	3,060	3,085	3,060	13,900
October 07, 2025	3,065	3,065	3,065	3,080	3,050	20,800
October 06, 2025	3,120	3,080	3,080	3,120	3,065	26,000
October 03, 2025	3,015	3,050	3,050	3,050	3,005	31,600
October 02, 2025	3,015	3,005	3,005	3,025	2,970	35,600
October 01, 2025	3,075	3,015	3,015	3,080	3,000	45,700
September 30, 2025	3,110	3,085	3,085	3,140	3,075	21,800
September 29, 2025	3,120	3,115	3,115	3,125	3,085	35,000
September 26, 2025	3,150	3,185	3,185	3,190	3,150	39,800
September 25, 2025	3,160	3,150	3,150	3,165	3,145	19,400
September 24, 2025	3,160	3,150	3,150	3,165	3,140	33,300
September 22, 2025	3,180	3,175	3,175	3,200	3,160	13,100
September 19, 2025	3,165	3,175	3,175	3,185	3,150	38,500
September 18, 2025	3,190	3,160	3,160	3,190	3,160	14,600
September 17, 2025	3,200	3,185	3,185	3,210	3,180	22,200
September 16, 2025	3,190	3,230	3,230	3,230	3,190	12,900
September 12, 2025	3,190	3,185	3,185	3,205	3,185	27,400
September 11, 2025	3,205	3,190	3,190	3,205	3,160	13,200
September 10, 2025	3,170	3,195	3,195	3,210	3,170	13,300
September 09, 2025	3,215	3,180	3,180	3,300	3,155	33,800
September 08, 2025	3,175	3,195	3,195	3,215	3,175	13,700
September 05, 2025	3,155	3,150	3,150	3,205	3,140	25,900
September 04, 2025	3,125	3,140	3,140	3,145	3,090	24,400
September 03, 2025	3,105	3,125	3,125	3,140	3,100	22,500
September 02, 2025	3,085	3,110	3,110	3,110	3,075	30,100
September 01, 2025	3,075	3,065	3,065	3,095	3,040	24,800
August 29, 2025	3,080	3,080	3,080	3,095	3,065	9,800
August 28, 2025	3,085	3,085	3,085	3,110	3,075	14,900
August 27, 2025	3,105	3,090	3,090	3,145	3,080	26,100
August 26, 2025	3,075	3,090	3,090	3,200	3,075	45,900
August 25, 2025	3,070	3,055	3,055	3,070	3,050	23,800
August 22, 2025	3,080	3,065	3,065	3,095	3,055	15,800
August 21, 2025	3,060	3,060	3,060	3,075	3,045	17,800
August 20, 2025	3,045	3,060	3,060	3,065	3,030	22,000
August 19, 2025	3,050	3,040	3,040	3,050	3,020	21,500
August 18, 2025	3,050	3,050	3,050	3,065	3,035	19,400
August 15, 2025	3,025	3,065	3,065	3,065	3,015	27,500
August 14, 2025	3,020	3,035	3,035	3,035	3,005	18,800
August 13, 2025	3,035	3,050	3,050	3,065	3,025	24,300
August 12, 2025	3,050	3,030	3,030	3,050	3,005	34,000
August 08, 2025	3,020	3,030	3,030	3,035	3,010	15,100
August 07, 2025	3,000	3,010	3,010	3,065	3,000	22,300
August 06, 2025	2,968	3,005	3,005	3,005	2,954	37,300
August 05, 2025	2,970	2,962	2,962	2,981	2,944	19,300
August 04, 2025	2,940	2,970	2,970	2,970	2,921	20,600
August 01, 2025	2,900	2,942	2,942	2,989	2,900	42,300
July 31, 2025	2,891	2,900	2,900	2,909	2,887	32,600
July 30, 2025	2,891	2,900	2,900	2,910	2,885	28,200
July 29, 2025	2,888	2,891	2,891	2,900	2,877	17,700
July 28, 2025	2,903	2,897	2,897	2,916	2,886	16,100
July 25, 2025	2,923	2,903	2,903	2,935	2,900	12,200
July 24, 2025	2,910	2,923	2,923	2,937	2,910	20,000
July 23, 2025	2,918	2,919	2,919	2,919	2,887	29,300

Ryoden Corporation (8084.T) JPX