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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	2,774	2,785	2,785	2,808	2,769	16,700
June 10, 2025	2,775	2,774	2,774	2,828	2,764	69,700
June 09, 2025	2,770	2,770	2,770	2,770	2,747	20,400
June 06, 2025	2,741	2,762	2,762	2,785	2,741	21,500
June 05, 2025	2,721	2,736	2,736	2,744	2,716	34,300
June 04, 2025	2,711	2,721	2,721	2,734	2,711	25,300
June 03, 2025	2,771	2,711	2,711	2,800	2,711	33,900
June 02, 2025	2,729	2,754	2,754	2,768	2,724	30,000
May 30, 2025	2,690	2,744	2,744	2,750	2,683	31,200
May 29, 2025	2,699	2,718	2,718	2,735	2,682	46,700
May 28, 2025	2,680	2,677	2,677	2,742	2,650	60,400
May 27, 2025	2,655	2,675	2,675	2,688	2,655	22,500
May 26, 2025	2,606	2,646	2,646	2,659	2,606	21,800
May 23, 2025	2,608	2,602	2,602	2,622	2,592	21,600

Ryoden Corporation (8084.T) JPX