Singapore markets close in 19 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,312.00-39.00 (-1.66%)
At close: 03:15PM JST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242,359.002,359.002,312.002,312.002,312.00199,400
25 Jun 20242,356.002,368.002,347.002,351.002,351.0076,300
24 Jun 20242,350.002,353.002,335.002,346.002,346.0080,300
21 Jun 20242,350.002,368.002,336.002,336.002,336.0091,500
20 Jun 20242,369.002,370.002,343.002,345.002,345.0064,800
19 Jun 20242,373.002,373.002,360.002,366.002,366.0041,000
18 Jun 20242,367.002,377.002,366.002,372.002,372.0045,700
17 Jun 20242,362.002,366.002,336.002,366.002,366.0077,400
14 Jun 20242,341.002,368.002,333.002,366.002,366.0083,400
13 Jun 20242,368.002,371.002,350.002,353.002,353.0050,300
12 Jun 20242,370.002,375.002,362.002,368.002,368.0049,500
11 Jun 20242,360.002,372.002,356.002,370.002,370.0069,300
10 Jun 20242,370.002,370.002,353.002,355.002,355.0057,900
07 Jun 20242,347.002,366.002,345.002,366.002,366.0056,600
06 Jun 20242,346.002,350.002,337.002,347.002,347.0050,300
05 Jun 20242,335.002,350.002,326.002,345.002,345.0092,000
04 Jun 20242,310.002,335.002,304.002,334.002,334.0064,700
03 Jun 20242,316.002,318.002,302.002,304.002,304.0048,600
31 May 20242,300.002,314.002,288.002,306.002,306.0097,900
30 May 20242,266.002,288.002,259.002,288.002,288.0066,400
29 May 20242,302.002,302.002,273.002,275.002,275.0086,400
28 May 20242,323.002,330.002,306.002,306.002,306.0052,800
27 May 20242,312.002,319.002,304.002,319.002,319.0039,200
24 May 20242,313.002,328.002,302.002,302.002,302.0070,000
23 May 20242,309.002,327.002,305.002,325.002,325.0056,700
22 May 20242,300.002,312.002,297.002,303.002,303.0064,000
21 May 20242,297.002,308.002,295.002,299.002,299.0043,700
20 May 20242,289.002,300.002,285.002,290.002,290.0050,300
17 May 20242,265.002,287.002,260.002,279.002,279.0054,800
16 May 20242,276.002,281.002,263.002,271.002,271.0056,600
15 May 20242,303.002,303.002,261.002,270.002,270.00104,600
14 May 20242,290.002,305.002,280.002,296.002,296.0053,800
13 May 20242,275.002,290.002,273.002,283.002,283.0061,200
10 May 20242,306.002,306.002,271.002,271.002,271.00140,200
09 May 20242,315.002,317.002,303.002,303.002,303.0038,800
08 May 20242,326.002,350.002,316.002,316.002,316.0047,800
07 May 20242,322.002,336.002,322.002,326.002,326.0040,200
02 May 20242,335.002,342.002,318.002,322.002,322.0040,200
01 May 20242,312.002,339.002,312.002,333.002,333.0038,000
30 Apr 20242,332.002,332.002,315.002,320.002,320.0044,300
26 Apr 20242,311.002,330.002,302.002,329.002,329.0045,500
25 Apr 20242,321.002,328.002,314.002,321.002,321.0037,400
24 Apr 20242,340.002,340.002,315.002,321.002,321.0063,600
23 Apr 20242,336.002,344.002,329.002,334.002,334.0025,200
22 Apr 20242,310.002,340.002,306.002,336.002,336.0051,400
19 Apr 20242,331.002,333.002,292.002,296.002,296.0075,500
18 Apr 20242,330.002,357.002,330.002,337.002,337.0044,300
17 Apr 20242,362.002,366.002,330.002,330.002,330.0056,900
16 Apr 20242,343.002,377.002,340.002,351.002,351.0094,000
15 Apr 20242,360.002,412.002,335.002,375.002,375.00195,300
12 Apr 20242,340.002,340.002,310.002,310.002,310.0094,800
11 Apr 20242,323.002,341.002,319.002,331.002,331.0053,100
10 Apr 20242,339.002,342.002,327.002,337.002,337.0066,700
09 Apr 20242,333.002,337.002,324.002,332.002,332.0053,400
08 Apr 20242,305.002,324.002,301.002,324.002,324.0052,600
05 Apr 20242,290.002,308.002,288.002,298.002,298.0067,700
04 Apr 20242,306.002,312.002,288.002,296.002,296.0085,800
03 Apr 20242,293.002,311.002,293.002,306.002,306.0065,800
02 Apr 20242,330.002,331.002,291.002,301.002,301.0099,600
01 Apr 20242,329.002,336.002,311.002,332.002,332.0071,400
29 Mar 20242,306.002,325.002,306.002,322.002,322.0027,500
28 Mar 20242,326.002,327.002,301.002,305.002,305.0064,700
27 Mar 20242,320.002,328.002,311.002,322.002,322.0084,500
26 Mar 20242,313.002,315.002,294.002,305.002,305.0084,700
25 Mar 20242,311.002,325.002,308.002,317.002,317.0083,400
22 Mar 20242,308.002,319.002,302.002,315.002,315.0079,700
21 Mar 20242,348.002,348.002,310.002,310.002,310.00132,400
19 Mar 20242,331.002,355.002,321.002,343.002,343.0069,200
18 Mar 20242,360.002,361.002,331.002,331.002,331.0072,600
15 Mar 20242,358.002,366.002,348.002,362.002,362.0087,300
14 Mar 20242,328.002,355.002,326.002,355.002,355.0045,100
13 Mar 20242,356.002,356.002,332.002,332.002,332.0066,500
12 Mar 20242,353.002,361.002,329.002,359.002,359.0078,900
11 Mar 20242,328.002,350.002,326.002,350.002,350.00103,700
08 Mar 20242,322.002,343.002,315.002,328.002,328.0090,200
07 Mar 20242,334.002,338.002,323.002,338.002,338.0065,200
06 Mar 20242,286.002,327.002,286.002,324.002,324.00113,200
05 Mar 20242,294.002,310.002,272.002,302.002,302.00107,700
04 Mar 20242,306.002,318.002,288.002,297.002,297.00145,300
01 Mar 20242,298.002,312.002,283.002,311.002,311.00188,000
29 Feb 20242,350.002,353.002,300.002,311.002,311.00227,000
28 Feb 20242,331.002,360.002,326.002,358.002,358.00484,900
28 Feb 20245 Dividend
27 Feb 20242,363.002,384.002,349.002,375.002,370.00801,600
26 Feb 20242,378.002,384.002,363.002,371.002,366.01232,600
22 Feb 20242,349.002,362.002,342.002,351.002,346.05176,100
21 Feb 20242,365.002,370.002,346.002,348.002,343.06218,200
20 Feb 20242,386.002,392.002,370.002,370.002,365.01123,500
19 Feb 20242,375.002,389.002,370.002,377.002,372.0096,900
16 Feb 20242,352.002,381.002,350.002,373.002,368.00122,600
15 Feb 20242,376.002,377.002,351.002,365.002,360.02166,600
14 Feb 20242,402.002,403.002,376.002,376.002,371.00158,900
13 Feb 20242,408.002,417.002,394.002,412.002,406.92120,900
09 Feb 20242,376.002,412.002,372.002,402.002,396.94124,100
08 Feb 20242,398.002,401.002,374.002,394.002,388.96174,400
07 Feb 20242,400.002,410.002,388.002,403.002,397.94114,800
06 Feb 20242,425.002,439.002,402.002,402.002,396.94135,000
05 Feb 20242,436.002,443.002,425.002,431.002,425.8893,500
02 Feb 20242,443.002,448.002,424.002,437.002,431.8782,000
01 Feb 20242,439.002,451.002,430.002,443.002,437.8683,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...