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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,301	2,245	2,245	2,306	2,245	429,100
January 09, 2026	2,325	2,311	2,311	2,328	2,308	120,300
January 08, 2026	2,295	2,298	2,298	2,309	2,288	135,500
January 07, 2026	2,306	2,290	2,290	2,317	2,290	128,500
January 06, 2026	2,291	2,298	2,298	2,305	2,289	138,800
January 05, 2026	2,289	2,280	2,280	2,297	2,272	186,700
December 30, 2025	2,301	2,289	2,289	2,306	2,289	156,100
December 29, 2025	2,305	2,296	2,296	2,317	2,291	186,300
December 26, 2025	2,300	2,310	2,310	2,310	2,298	65,400
December 25, 2025	2,295	2,294	2,294	2,299	2,288	54,000
December 24, 2025	2,298	2,291	2,291	2,307	2,285	62,700
December 23, 2025	2,293	2,304	2,304	2,307	2,293	51,400
December 22, 2025	2,300	2,293	2,293	2,303	2,281	56,700
December 19, 2025	2,305	2,300	2,300	2,314	2,295	56,000
December 18, 2025	2,285	2,300	2,300	2,309	2,273	77,900
December 17, 2025	2,286	2,267	2,267	2,286	2,258	49,900
December 16, 2025	2,308	2,286	2,286	2,311	2,286	51,500
December 15, 2025	2,300	2,308	2,308	2,315	2,299	57,500
December 12, 2025	2,273	2,295	2,295	2,295	2,273	66,900
December 11, 2025	2,297	2,266	2,266	2,297	2,266	53,600
December 10, 2025	2,278	2,286	2,286	2,287	2,261	47,200
December 09, 2025	2,285	2,266	2,266	2,285	2,255	53,900
December 08, 2025	2,293	2,287	2,287	2,297	2,283	81,400
December 05, 2025	2,270	2,280	2,280	2,281	2,260	39,300
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

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