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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,292	2,272	2,272	2,293	2,272	157,600
February 19, 2026	2,296	2,299	2,299	2,299	2,287	92,700
February 18, 2026	2,310	2,296	2,296	2,312	2,295	85,700
February 17, 2026	2,308	2,297	2,297	2,312	2,297	56,100
February 16, 2026	2,300	2,316	2,316	2,316	2,293	92,800
February 13, 2026	2,286	2,305	2,305	2,305	2,280	88,400
February 12, 2026	2,300	2,287	2,287	2,304	2,286	104,500
February 10, 2026	2,280	2,300	2,300	2,300	2,274	121,000
February 09, 2026	2,277	2,280	2,280	2,280	2,263	91,500
February 06, 2026	2,266	2,263	2,263	2,266	2,255	74,200
February 05, 2026	2,270	2,265	2,265	2,272	2,263	86,300
February 04, 2026	2,263	2,262	2,262	2,264	2,251	65,200
February 03, 2026	2,270	2,254	2,254	2,271	2,254	88,500
February 02, 2026	2,270	2,261	2,261	2,276	2,258	91,100
January 30, 2026	2,253	2,254	2,254	2,255	2,238	67,300
January 29, 2026	2,222	2,240	2,240	2,240	2,211	134,700
January 28, 2026	2,235	2,231	2,231	2,240	2,225	90,400
January 27, 2026	2,255	2,241	2,241	2,255	2,237	94,300
January 26, 2026	2,265	2,260	2,260	2,265	2,248	118,300
January 23, 2026	2,260	2,253	2,253	2,260	2,247	59,700
January 22, 2026	2,264	2,248	2,248	2,264	2,244	63,700
January 21, 2026	2,271	2,243	2,243	2,274	2,240	103,400
January 20, 2026	2,245	2,267	2,267	2,269	2,239	113,400
January 19, 2026	2,251	2,231	2,231	2,262	2,231	160,700
January 16, 2026	2,263	2,249	2,249	2,265	2,246	119,200
January 15, 2026	2,264	2,251	2,251	2,270	2,251	184,000
January 14, 2026	2,244	2,261	2,261	2,262	2,240	253,300
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

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