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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,310	2,283	2,283	2,311	2,258	112,700
September 03, 2025	2,309	2,298	2,298	2,319	2,286	116,100
September 02, 2025	2,315	2,316	2,316	2,350	2,306	181,900
September 01, 2025	2,254	2,305	2,305	2,315	2,254	157,000
August 29, 2025	2,323	2,261	2,261	2,323	2,261	162,200
August 28, 2025	2,308	2,332	2,332	2,337	2,288	520,000
August 27, 2025	2,330	2,348	2,343	2,368	2,328	627,900
August 26, 2025	2,328	2,330	2,325.04	2,334	2,323	249,400
August 25, 2025	2,340	2,331	2,331	2,343	2,328	213,800
August 22, 2025	2,331	2,332	2,332	2,336	2,323	153,800
August 21, 2025	2,335	2,334	2,334	2,343	2,328	102,800
August 20, 2025	2,332	2,347	2,347	2,356	2,330	131,800
August 19, 2025	2,319	2,332	2,332	2,337	2,317	130,000
August 18, 2025	2,290	2,316	2,316	2,319	2,290	120,900
August 15, 2025	2,300	2,300	2,300	2,304	2,290	83,000
August 14, 2025	2,302	2,303	2,303	2,311	2,300	70,700
August 13, 2025	2,312	2,309	2,309	2,315	2,300	124,100
August 12, 2025	2,320	2,310	2,310	2,325	2,303	101,300
August 08, 2025	2,310	2,328	2,328	2,328	2,304	98,500
August 07, 2025	2,296	2,306	2,306	2,310	2,295	159,300
August 06, 2025	2,284	2,305	2,305	2,305	2,266	108,000
August 05, 2025	2,288	2,281	2,281	2,302	2,281	111,100
August 04, 2025	2,273	2,281	2,281	2,294	2,270	71,600
August 01, 2025	2,264	2,287	2,287	2,288	2,264	79,700
July 31, 2025	2,270	2,264	2,264	2,274	2,256	62,000
July 30, 2025	2,256	2,263	2,263	2,269	2,252	64,200
July 29, 2025	2,270	2,256	2,256	2,279	2,251	80,200
July 28, 2025	2,276	2,270	2,270	2,285	2,260	81,900
July 25, 2025	2,282	2,270	2,270	2,282	2,260	74,200
July 24, 2025	2,265	2,282	2,282	2,282	2,245	114,300
July 23, 2025	2,229	2,260	2,260	2,260	2,229	202,900
July 22, 2025	2,213	2,224	2,224	2,227	2,205	115,300

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