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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,838	2,887	2,887	2,915	2,838	27,000
July 18, 2025	2,865	2,856	2,856	2,878	2,839	18,500
July 17, 2025	2,806	2,847	2,847	2,854	2,806	19,400
July 16, 2025	2,842	2,819	2,819	2,845	2,816	15,400
July 15, 2025	2,843	2,842	2,842	2,851	2,831	13,600
July 14, 2025	2,829	2,843	2,843	2,863	2,829	11,900
July 11, 2025	2,797	2,823	2,823	2,878	2,797	30,800
July 10, 2025	2,808	2,785	2,785	2,816	2,778	37,600
July 09, 2025	2,762	2,799	2,799	2,825	2,762	24,700
July 08, 2025	2,742	2,762	2,762	2,780	2,742	27,000
July 07, 2025	2,770	2,742	2,742	2,771	2,742	20,900
July 04, 2025	2,777	2,771	2,771	2,785	2,751	21,200
July 03, 2025	2,797	2,774	2,774	2,828	2,774	18,100
July 02, 2025	2,777	2,785	2,785	2,822	2,777	20,200
July 01, 2025	2,802	2,790	2,790	2,811	2,786	15,900
June 30, 2025	2,821	2,802	2,802	2,834	2,802	24,600
June 27, 2025	2,807	2,821	2,821	2,832	2,800	37,500
June 26, 2025	2,759	2,804	2,804	2,804	2,759	28,600
June 25, 2025	2,764	2,752	2,752	2,764	2,738	15,100
June 24, 2025	2,778	2,760	2,760	2,778	2,745	27,900
June 23, 2025	2,781	2,760	2,760	2,800	2,758	18,400
June 20, 2025	2,774	2,783	2,783	2,815	2,771	46,800
June 19, 2025	2,787	2,800	2,800	2,800	2,762	19,800
June 18, 2025	2,763	2,775	2,775	2,785	2,763	12,200
June 17, 2025	2,772	2,767	2,767	2,782	2,752	17,600
June 16, 2025	2,766	2,775	2,775	2,798	2,766	23,600
June 13, 2025	2,750	2,737	2,737	2,758	2,730	24,800
June 12, 2025	2,783	2,762	2,762	2,795	2,760	23,800

Ryoden Corporation (8084.T) JPX