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

Currency In JPY

8200.T Historical Return

If you invested ¥1000 in Ringer Hut Co., Ltd. (8200.T) 10 years ago, it would be worth ¥1,017.63 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥961.34, while ¥1000 invested 1 year ago would be worth ¥1,012.32. This corresponds to total returns of 1.76%, -3.87%, 1.23%, respectively, with annualized returns of 0.17%, -0.79%, 1.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8200.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	2,257	2,297	2,297	2,303	2,247	84,000
September 30, 2026	2,266	2,271	2,271	2,271	2,231	76,100
September 29, 2026	2,260	2,261	2,261	2,266	2,233	90,600
September 28, 2026	2,272	2,275	2,275	2,275	2,260	87,700
September 25, 2026	2,265	2,263	2,263	2,273	2,259	62,400
September 24, 2026	2,279	2,265	2,265	2,284	2,257	84,900
September 18, 2026	2,296	2,279	2,279	2,297	2,271	77,400
September 17, 2026	2,285	2,306	2,306	2,314	2,285	43,400
September 16, 2026	2,332	2,287	2,287	2,332	2,286	74,200
September 15, 2026	2,307	2,316	2,316	2,334	2,307	54,200
September 11, 2026	2,307	2,307	2,307	2,328	2,300	63,900
September 10, 2026	2,312	2,312	2,312	2,312	2,289	79,800
September 09, 2026	2,349	2,323	2,323	2,360	2,318	94,100
September 08, 2026	2,315	2,343	2,343	2,353	2,312	71,900
September 07, 2026	2,356	2,330	2,330	2,356	2,322	81,200
September 04, 2026	2,325	2,360	2,360	2,365	2,321	160,000
September 03, 2026	2,328	2,337	2,337	2,354	2,324	86,300
September 02, 2026	2,334	2,328	2,328	2,351	2,304	152,200
September 01, 2026	2,295	2,340	2,340	2,346	2,295	171,300
August 31, 2026	2,307	2,295	2,295	2,312	2,273	188,300
August 28, 2026	2,304	2,307	2,307	2,322	2,284	376,600
August 27, 2026	2,357	2,360	2,360	2,363	2,350	206,600
August 26, 2026	2,334	2,356	2,356	2,370	2,334	211,300
August 25, 2026	2,360	2,360	2,360	2,367	2,353	132,100
August 24, 2026	2,360	2,354	2,354	2,366	2,345	145,100
August 21, 2026	2,338	2,351	2,351	2,364	2,338	109,400
August 20, 2026	2,319	2,342	2,342	2,344	2,309	103,600
August 19, 2026	2,308	2,312	2,312	2,322	2,290	90,700
August 18, 2026	2,300	2,291	2,291	2,311	2,291	79,100
August 17, 2026	2,307	2,305	2,305	2,319	2,284	73,100
August 14, 2026	2,307	2,290	2,290	2,308	2,286	129,500
August 13, 2026	2,269	2,307	2,307	2,308	2,267	108,900
August 12, 2026	2,318	2,269	2,269	2,320	2,264	158,100
August 10, 2026	2,339	2,297	2,297	2,339	2,278	118,200
August 07, 2026	2,280	2,289	2,289	2,308	2,271	105,000
August 06, 2026	2,304	2,273	2,273	2,307	2,259	130,100
August 05, 2026	2,319	2,290	2,290	2,320	2,270	103,400
August 04, 2026	2,340	2,276	2,276	2,340	2,274	137,100
August 03, 2026	2,343	2,300	2,300	2,354	2,295	127,900
July 31, 2026	2,382	2,341	2,341	2,396	2,328	108,500
July 30, 2026	2,450	2,408	2,408	2,450	2,398	121,200
July 29, 2026	2,387	2,428	2,428	2,458	2,367	273,000
July 28, 2026	2,370	2,371	2,371	2,380	2,343	90,200
July 27, 2026	2,309	2,356	2,356	2,367	2,290	127,000
July 24, 2026	2,276	2,294	2,294	2,300	2,259	106,500
July 23, 2026	2,256	2,251	2,251	2,265	2,246	205,700
July 22, 2026	2,250	2,285	2,285	2,288	2,240	139,300
July 21, 2026	2,310	2,265	2,265	2,364	2,265	192,200
July 17, 2026	2,336	2,302	2,302	2,353	2,302	159,600
July 16, 2026	2,387	2,330	2,330	2,398	2,320	205,100
July 15, 2026	2,385	2,387	2,387	2,401	2,357	216,600
July 14, 2026	2,321	2,388	2,388	2,409	2,317	444,600
July 13, 2026	2,260	2,313	2,313	2,318	2,245	359,000
July 10, 2026	2,211	2,201	2,201	2,219	2,196	138,200
July 09, 2026	2,209	2,219	2,219	2,233	2,207	150,400
July 08, 2026	2,215	2,214	2,214	2,225	2,206	131,300
July 07, 2026	2,186	2,202	2,202	2,206	2,182	104,900
July 06, 2026	2,193	2,181	2,181	2,202	2,181	123,600
July 03, 2026	2,195	2,181	2,181	2,205	2,181	128,600
July 02, 2026	2,179	2,177	2,177	2,185	2,166	127,300