Ringer Hut Co., Ltd. - 8200.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,281	2,279	2,279	2,290	2,266	64,700
December 03, 2025	2,303	2,264	2,264	2,310	2,263	80,400
December 02, 2025	2,330	2,320	2,320	2,330	2,314	49,800
December 01, 2025	2,320	2,330	2,330	2,339	2,311	62,700
November 28, 2025	2,323	2,335	2,335	2,344	2,323	72,100
November 27, 2025	2,313	2,335	2,335	2,335	2,307	72,200
November 26, 2025	2,290	2,314	2,314	2,314	2,285	105,800
November 25, 2025	2,289	2,273	2,273	2,292	2,269	70,900
November 21, 2025	2,260	2,289	2,289	2,289	2,258	102,500
November 20, 2025	2,246	2,248	2,248	2,259	2,244	52,200
November 19, 2025	2,245	2,253	2,253	2,259	2,237	80,000
November 18, 2025	2,248	2,245	2,245	2,260	2,235	98,400
November 17, 2025	2,250	2,259	2,259	2,261	2,233	113,400
November 14, 2025	2,251	2,258	2,258	2,262	2,246	70,300
November 13, 2025	2,242	2,248	2,248	2,254	2,234	65,700
November 12, 2025	2,220	2,232	2,232	2,242	2,220	98,100
November 11, 2025	2,235	2,219	2,219	2,236	2,211	85,000
November 10, 2025	2,233	2,227	2,227	2,235	2,212	71,400
November 07, 2025	2,192	2,220	2,220	2,220	2,192	84,200
November 06, 2025	2,217	2,191	2,191	2,217	2,191	106,800
November 05, 2025	2,210	2,205	2,205	2,226	2,200	73,600
November 04, 2025	2,208	2,214	2,214	2,216	2,194	90,700
October 31, 2025	2,222	2,223	2,223	2,224	2,204	100,300
October 30, 2025	2,191	2,210	2,210	2,218	2,187	250,400
October 29, 2025	2,230	2,189	2,189	2,235	2,189	195,200
October 28, 2025	2,240	2,231	2,231	2,240	2,223	93,100
October 27, 2025	2,225	2,243	2,243	2,249	2,225	90,600
October 24, 2025	2,289	2,225	2,225	2,289	2,225	184,000
October 23, 2025	2,283	2,283	2,283	2,298	2,276	65,300
October 22, 2025	2,284	2,289	2,289	2,295	2,280	75,200
October 21, 2025	2,273	2,277	2,277	2,280	2,266	89,000
October 20, 2025	2,334	2,272	2,272	2,339	2,270	160,700
October 17, 2025	2,310	2,320	2,320	2,331	2,296	128,900
October 16, 2025	2,387	2,334	2,334	2,387	2,331	179,700
October 15, 2025	2,381	2,388	2,388	2,391	2,352	218,900
October 14, 2025	2,256	2,380	2,380	2,380	2,255	465,400
October 10, 2025	2,250	2,256	2,256	2,267	2,245	109,500
October 09, 2025	2,268	2,258	2,258	2,272	2,256	72,600
October 08, 2025	2,282	2,280	2,280	2,299	2,277	46,400
October 07, 2025	2,299	2,285	2,285	2,300	2,273	51,700
October 06, 2025	2,284	2,292	2,292	2,295	2,261	91,000
October 03, 2025	2,250	2,258	2,258	2,261	2,237	68,000
October 02, 2025	2,276	2,251	2,251	2,277	2,248	74,600
October 01, 2025	2,287	2,276	2,276	2,287	2,261	83,600
September 30, 2025	2,316	2,288	2,288	2,317	2,288	66,800
September 29, 2025	2,360	2,315	2,315	2,364	2,315	98,800
September 26, 2025	2,347	2,372	2,372	2,378	2,342	201,700
September 25, 2025	2,320	2,347	2,347	2,348	2,318	100,000
September 24, 2025	2,310	2,321	2,321	2,330	2,303	72,700
September 22, 2025	2,282	2,309	2,309	2,313	2,281	49,300
September 19, 2025	2,299	2,288	2,288	2,314	2,287	75,000
September 18, 2025	2,304	2,307	2,307	2,319	2,294	51,200
September 17, 2025	2,300	2,304	2,304	2,307	2,292	39,700
September 16, 2025	2,289	2,301	2,301	2,306	2,283	59,100
September 12, 2025	2,311	2,307	2,307	2,325	2,303	72,000
September 11, 2025	2,313	2,312	2,312	2,320	2,287	65,600
September 10, 2025	2,289	2,317	2,317	2,322	2,285	116,400
September 09, 2025	2,271	2,284	2,284	2,284	2,267	76,700
September 08, 2025	2,271	2,271	2,271	2,289	2,265	73,100
September 05, 2025	2,271	2,263	2,263	2,287	2,261	75,400

Ringer Hut Co., Ltd. (8200.T) JPX