RIDE ON EXPRESS HOLDINGS Co., Ltd. (6082.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,033.00 | 1,035.00 | 1,026.00 | 1,026.00 | 1,026.00 | 18,800 |
| 25 Jul 2024 | 1,035.00 | 1,040.00 | 1,031.00 | 1,033.00 | 1,033.00 | 12,300 |
| 24 Jul 2024 | 1,042.00 | 1,046.00 | 1,036.00 | 1,036.00 | 1,036.00 | 8,400 |
| 23 Jul 2024 | 1,044.00 | 1,048.00 | 1,040.00 | 1,045.00 | 1,045.00 | 7,700 |
| 22 Jul 2024 | 1,040.00 | 1,049.00 | 1,040.00 | 1,042.00 | 1,042.00 | 8,100 |
| 19 Jul 2024 | 1,051.00 | 1,051.00 | 1,040.00 | 1,040.00 | 1,040.00 | 13,100 |
| 18 Jul 2024 | 1,048.00 | 1,052.00 | 1,045.00 | 1,045.00 | 1,045.00 | 5,600 |
| 17 Jul 2024 | 1,055.00 | 1,055.00 | 1,046.00 | 1,049.00 | 1,049.00 | 9,800 |
| 16 Jul 2024 | 1,057.00 | 1,057.00 | 1,044.00 | 1,050.00 | 1,050.00 | 16,500 |
| 12 Jul 2024 | 1,045.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 7,900 |
| 11 Jul 2024 | 1,043.00 | 1,043.00 | 1,035.00 | 1,042.00 | 1,042.00 | 6,700 |
| 10 Jul 2024 | 1,033.00 | 1,036.00 | 1,031.00 | 1,033.00 | 1,033.00 | 9,900 |
| 09 Jul 2024 | 1,036.00 | 1,040.00 | 1,032.00 | 1,034.00 | 1,034.00 | 6,400 |
| 08 Jul 2024 | 1,055.00 | 1,055.00 | 1,033.00 | 1,033.00 | 1,033.00 | 25,300 |
| 05 Jul 2024 | 1,052.00 | 1,054.00 | 1,047.00 | 1,051.00 | 1,051.00 | 6,600 |
| 04 Jul 2024 | 1,051.00 | 1,051.00 | 1,045.00 | 1,050.00 | 1,050.00 | 6,300 |
| 03 Jul 2024 | 1,053.00 | 1,053.00 | 1,043.00 | 1,045.00 | 1,045.00 | 10,300 |
| 02 Jul 2024 | 1,053.00 | 1,054.00 | 1,046.00 | 1,053.00 | 1,053.00 | 11,000 |
| 01 Jul 2024 | 1,049.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 12,800 |
| 28 Jun 2024 | 1,038.00 | 1,042.00 | 1,033.00 | 1,040.00 | 1,040.00 | 9,600 |
| 27 Jun 2024 | 1,040.00 | 1,043.00 | 1,033.00 | 1,043.00 | 1,043.00 | 10,400 |
| 26 Jun 2024 | 1,042.00 | 1,044.00 | 1,033.00 | 1,043.00 | 1,043.00 | 11,500 |
| 25 Jun 2024 | 1,033.00 | 1,040.00 | 1,027.00 | 1,040.00 | 1,040.00 | 12,200 |
| 24 Jun 2024 | 1,038.00 | 1,039.00 | 1,022.00 | 1,029.00 | 1,029.00 | 19,400 |
| 21 Jun 2024 | 1,026.00 | 1,035.00 | 1,026.00 | 1,033.00 | 1,033.00 | 9,200 |
| 20 Jun 2024 | 1,025.00 | 1,044.00 | 1,023.00 | 1,026.00 | 1,026.00 | 34,000 |
| 19 Jun 2024 | 1,050.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 7,000 |
| 18 Jun 2024 | 1,046.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 7,200 |
| 17 Jun 2024 | 1,047.00 | 1,048.00 | 1,031.00 | 1,034.00 | 1,034.00 | 20,600 |
| 14 Jun 2024 | 1,034.00 | 1,049.00 | 1,034.00 | 1,041.00 | 1,041.00 | 21,300 |
| 13 Jun 2024 | 1,046.00 | 1,046.00 | 1,032.00 | 1,036.00 | 1,036.00 | 17,200 |
| 12 Jun 2024 | 1,047.00 | 1,050.00 | 1,042.00 | 1,049.00 | 1,049.00 | 5,400 |
| 11 Jun 2024 | 1,053.00 | 1,053.00 | 1,045.00 | 1,049.00 | 1,049.00 | 6,100 |
| 10 Jun 2024 | 1,048.00 | 1,054.00 | 1,045.00 | 1,054.00 | 1,054.00 | 13,900 |
| 07 Jun 2024 | 1,040.00 | 1,044.00 | 1,037.00 | 1,041.00 | 1,041.00 | 6,800 |
| 06 Jun 2024 | 1,046.00 | 1,052.00 | 1,039.00 | 1,039.00 | 1,039.00 | 6,600 |
| 05 Jun 2024 | 1,055.00 | 1,058.00 | 1,047.00 | 1,048.00 | 1,048.00 | 6,000 |
| 04 Jun 2024 | 1,060.00 | 1,060.00 | 1,050.00 | 1,053.00 | 1,053.00 | 5,100 |
| 03 Jun 2024 | 1,059.00 | 1,059.00 | 1,052.00 | 1,059.00 | 1,059.00 | 5,700 |
| 31 May 2024 | 1,047.00 | 1,058.00 | 1,046.00 | 1,058.00 | 1,058.00 | 6,000 |
| 30 May 2024 | 1,050.00 | 1,053.00 | 1,038.00 | 1,053.00 | 1,053.00 | 12,000 |
| 29 May 2024 | 1,055.00 | 1,057.00 | 1,049.00 | 1,049.00 | 1,049.00 | 8,800 |
| 28 May 2024 | 1,060.00 | 1,060.00 | 1,052.00 | 1,055.00 | 1,055.00 | 5,700 |
| 27 May 2024 | 1,055.00 | 1,060.00 | 1,052.00 | 1,060.00 | 1,060.00 | 8,900 |
| 24 May 2024 | 1,054.00 | 1,059.00 | 1,051.00 | 1,059.00 | 1,059.00 | 7,000 |
| 23 May 2024 | 1,067.00 | 1,067.00 | 1,058.00 | 1,059.00 | 1,059.00 | 5,000 |
| 22 May 2024 | 1,069.00 | 1,069.00 | 1,063.00 | 1,064.00 | 1,064.00 | 7,400 |
| 21 May 2024 | 1,065.00 | 1,069.00 | 1,061.00 | 1,069.00 | 1,069.00 | 7,400 |
| 20 May 2024 | 1,059.00 | 1,065.00 | 1,058.00 | 1,065.00 | 1,065.00 | 14,800 |
| 17 May 2024 | 1,052.00 | 1,059.00 | 1,050.00 | 1,059.00 | 1,059.00 | 13,300 |
| 16 May 2024 | 1,050.00 | 1,051.00 | 1,042.00 | 1,050.00 | 1,050.00 | 10,700 |
| 15 May 2024 | 1,052.00 | 1,053.00 | 1,046.00 | 1,050.00 | 1,050.00 | 6,400 |
| 14 May 2024 | 1,052.00 | 1,052.00 | 1,046.00 | 1,050.00 | 1,050.00 | 5,600 |
| 13 May 2024 | 1,050.00 | 1,051.00 | 1,046.00 | 1,050.00 | 1,050.00 | 7,700 |
| 10 May 2024 | 1,050.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 6,300 |
| 09 May 2024 | 1,044.00 | 1,051.00 | 1,040.00 | 1,051.00 | 1,051.00 | 4,900 |
| 08 May 2024 | 1,043.00 | 1,048.00 | 1,037.00 | 1,038.00 | 1,038.00 | 9,900 |
| 07 May 2024 | 1,054.00 | 1,054.00 | 1,044.00 | 1,044.00 | 1,044.00 | 10,400 |
| 02 May 2024 | 1,049.00 | 1,054.00 | 1,047.00 | 1,050.00 | 1,050.00 | 12,500 |
| 01 May 2024 | 1,038.00 | 1,050.00 | 1,036.00 | 1,049.00 | 1,049.00 | 14,500 |
| 30 Apr 2024 | 1,039.00 | 1,041.00 | 1,033.00 | 1,039.00 | 1,039.00 | 13,600 |
| 26 Apr 2024 | 1,026.00 | 1,037.00 | 1,023.00 | 1,036.00 | 1,036.00 | 13,100 |
| 25 Apr 2024 | 1,036.00 | 1,036.00 | 1,026.00 | 1,026.00 | 1,026.00 | 6,400 |
| 24 Apr 2024 | 1,027.00 | 1,037.00 | 1,027.00 | 1,030.00 | 1,030.00 | 8,600 |
| 23 Apr 2024 | 1,017.00 | 1,027.00 | 1,017.00 | 1,027.00 | 1,027.00 | 6,600 |
| 22 Apr 2024 | 1,008.00 | 1,020.00 | 1,008.00 | 1,017.00 | 1,017.00 | 8,900 |
| 19 Apr 2024 | 1,022.00 | 1,023.00 | 1,005.00 | 1,007.00 | 1,007.00 | 29,600 |
| 18 Apr 2024 | 1,019.00 | 1,023.00 | 1,017.00 | 1,022.00 | 1,022.00 | 8,800 |
| 17 Apr 2024 | 1,020.00 | 1,022.00 | 1,011.00 | 1,015.00 | 1,015.00 | 22,700 |
| 16 Apr 2024 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 20,500 |
| 15 Apr 2024 | 1,035.00 | 1,041.00 | 1,035.00 | 1,035.00 | 1,035.00 | 10,700 |
| 12 Apr 2024 | 1,039.00 | 1,042.00 | 1,034.00 | 1,038.00 | 1,038.00 | 12,600 |
| 11 Apr 2024 | 1,042.00 | 1,043.00 | 1,034.00 | 1,043.00 | 1,043.00 | 7,200 |
| 10 Apr 2024 | 1,049.00 | 1,049.00 | 1,040.00 | 1,043.00 | 1,043.00 | 7,000 |
| 09 Apr 2024 | 1,040.00 | 1,048.00 | 1,039.00 | 1,047.00 | 1,047.00 | 8,600 |
| 08 Apr 2024 | 1,039.00 | 1,040.00 | 1,032.00 | 1,034.00 | 1,034.00 | 12,200 |
| 05 Apr 2024 | 1,030.00 | 1,036.00 | 1,027.00 | 1,036.00 | 1,036.00 | 11,500 |
| 04 Apr 2024 | 1,040.00 | 1,043.00 | 1,030.00 | 1,039.00 | 1,039.00 | 14,600 |
| 03 Apr 2024 | 1,030.00 | 1,045.00 | 1,030.00 | 1,039.00 | 1,039.00 | 15,400 |
| 02 Apr 2024 | 1,046.00 | 1,047.00 | 1,030.00 | 1,032.00 | 1,032.00 | 27,400 |
| 01 Apr 2024 | 1,055.00 | 1,061.00 | 1,046.00 | 1,046.00 | 1,046.00 | 21,600 |
| 29 Mar 2024 | 1,045.00 | 1,055.00 | 1,042.00 | 1,053.00 | 1,053.00 | 18,000 |
| 28 Mar 2024 | 1,063.00 | 1,072.00 | 1,045.00 | 1,045.00 | 1,045.00 | 134,300 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 1,126.00 | 1,128.00 | 1,115.00 | 1,117.00 | 1,102.00 | 99,500 |
| 26 Mar 2024 | 1,122.00 | 1,132.00 | 1,112.00 | 1,132.00 | 1,116.80 | 45,000 |
| 25 Mar 2024 | 1,131.00 | 1,141.00 | 1,116.00 | 1,118.00 | 1,102.99 | 90,100 |
| 22 Mar 2024 | 1,128.00 | 1,129.00 | 1,117.00 | 1,123.00 | 1,107.92 | 34,500 |
| 21 Mar 2024 | 1,141.00 | 1,145.00 | 1,123.00 | 1,126.00 | 1,110.88 | 48,100 |
| 19 Mar 2024 | 1,135.00 | 1,139.00 | 1,128.00 | 1,139.00 | 1,123.70 | 24,000 |
| 18 Mar 2024 | 1,135.00 | 1,139.00 | 1,131.00 | 1,135.00 | 1,119.76 | 19,300 |
| 15 Mar 2024 | 1,129.00 | 1,137.00 | 1,126.00 | 1,126.00 | 1,110.88 | 21,500 |
| 14 Mar 2024 | 1,122.00 | 1,130.00 | 1,116.00 | 1,129.00 | 1,113.84 | 29,400 |
| 13 Mar 2024 | 1,116.00 | 1,121.00 | 1,110.00 | 1,113.00 | 1,098.05 | 16,000 |
| 12 Mar 2024 | 1,101.00 | 1,112.00 | 1,097.00 | 1,112.00 | 1,097.07 | 20,400 |
| 11 Mar 2024 | 1,125.00 | 1,125.00 | 1,098.00 | 1,101.00 | 1,086.21 | 33,900 |
| 08 Mar 2024 | 1,116.00 | 1,126.00 | 1,114.00 | 1,125.00 | 1,109.89 | 34,100 |
| 07 Mar 2024 | 1,095.00 | 1,110.00 | 1,094.00 | 1,110.00 | 1,095.09 | 30,700 |
| 06 Mar 2024 | 1,085.00 | 1,094.00 | 1,085.00 | 1,087.00 | 1,072.40 | 23,100 |
| 05 Mar 2024 | 1,090.00 | 1,094.00 | 1,079.00 | 1,094.00 | 1,079.31 | 20,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.