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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,214	2,204	2,204	2,226	2,200	103,700
July 17, 2025	2,197	2,200	2,200	2,206	2,189	83,800
July 16, 2025	2,192	2,201	2,201	2,215	2,184	118,600
July 15, 2025	2,193	2,187	2,187	2,199	2,174	149,900
July 14, 2025	2,222	2,193	2,193	2,243	2,179	205,000
July 11, 2025	2,172	2,193	2,193	2,198	2,166	173,300
July 10, 2025	2,174	2,172	2,172	2,178	2,165	164,200
July 09, 2025	2,183	2,173	2,173	2,200	2,172	177,500
July 08, 2025	2,196	2,183	2,183	2,205	2,182	179,700
July 07, 2025	2,211	2,198	2,198	2,217	2,198	163,200
July 04, 2025	2,220	2,210	2,210	2,235	2,210	180,700
July 03, 2025	2,208	2,215	2,215	2,219	2,200	182,600
July 02, 2025	2,193	2,205	2,205	2,213	2,193	142,100

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