New Zealand markets closed

RIDE ON EXPRESS HOLDINGS Co., Ltd. (6082.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,059.000.00 (0.00%)
At close: 03:15PM JST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241,054.001,059.001,051.001,059.001,059.007,000
23 May 20241,067.001,067.001,058.001,059.001,059.005,000
22 May 20241,069.001,069.001,063.001,064.001,064.007,400
21 May 20241,065.001,069.001,061.001,069.001,069.007,400
20 May 20241,059.001,065.001,058.001,065.001,065.0014,800
17 May 20241,052.001,059.001,050.001,059.001,059.0013,300
16 May 20241,050.001,051.001,042.001,050.001,050.0010,700
15 May 20241,052.001,053.001,046.001,050.001,050.006,400
14 May 20241,052.001,052.001,046.001,050.001,050.005,600
13 May 20241,050.001,051.001,046.001,050.001,050.007,700
10 May 20241,050.001,050.001,043.001,050.001,050.006,300
09 May 20241,044.001,051.001,040.001,051.001,051.004,900
08 May 20241,043.001,048.001,037.001,038.001,038.009,900
07 May 20241,054.001,054.001,044.001,044.001,044.0010,400
02 May 20241,049.001,054.001,047.001,050.001,050.0012,500
01 May 20241,038.001,050.001,036.001,049.001,049.0014,500
30 Apr 20241,039.001,041.001,033.001,039.001,039.0013,600
26 Apr 20241,026.001,037.001,023.001,036.001,036.0013,100
25 Apr 20241,036.001,036.001,026.001,026.001,026.006,400
24 Apr 20241,027.001,037.001,027.001,030.001,030.008,600
23 Apr 20241,017.001,027.001,017.001,027.001,027.006,600
22 Apr 20241,008.001,020.001,008.001,017.001,017.008,900
19 Apr 20241,022.001,023.001,005.001,007.001,007.0029,600
18 Apr 20241,019.001,023.001,017.001,022.001,022.008,800
17 Apr 20241,020.001,022.001,011.001,015.001,015.0022,700
16 Apr 20241,035.001,035.001,020.001,020.001,020.0020,500
15 Apr 20241,035.001,041.001,035.001,035.001,035.0010,700
12 Apr 20241,039.001,042.001,034.001,038.001,038.0012,600
11 Apr 20241,042.001,043.001,034.001,043.001,043.007,200
10 Apr 20241,049.001,049.001,040.001,043.001,043.007,000
09 Apr 20241,040.001,048.001,039.001,047.001,047.008,600
08 Apr 20241,039.001,040.001,032.001,034.001,034.0012,200
05 Apr 20241,030.001,036.001,027.001,036.001,036.0011,500
04 Apr 20241,040.001,043.001,030.001,039.001,039.0014,600
03 Apr 20241,030.001,045.001,030.001,039.001,039.0015,400
02 Apr 20241,046.001,047.001,030.001,032.001,032.0027,400
01 Apr 20241,055.001,061.001,046.001,046.001,046.0021,600
29 Mar 20241,045.001,055.001,042.001,053.001,053.0018,000
28 Mar 20241,063.001,072.001,045.001,045.001,045.00134,300
28 Mar 202415 Dividend
27 Mar 20241,126.001,128.001,115.001,117.001,102.0099,500
26 Mar 20241,122.001,132.001,112.001,132.001,116.8045,000
25 Mar 20241,131.001,141.001,116.001,118.001,102.9990,100
22 Mar 20241,128.001,129.001,117.001,123.001,107.9234,500
21 Mar 20241,141.001,145.001,123.001,126.001,110.8848,100
19 Mar 20241,135.001,139.001,128.001,139.001,123.7024,000
18 Mar 20241,135.001,139.001,131.001,135.001,119.7619,300
15 Mar 20241,129.001,137.001,126.001,126.001,110.8821,500
14 Mar 20241,122.001,130.001,116.001,129.001,113.8429,400
13 Mar 20241,116.001,121.001,110.001,113.001,098.0516,000
12 Mar 20241,101.001,112.001,097.001,112.001,097.0720,400
11 Mar 20241,125.001,125.001,098.001,101.001,086.2133,900
08 Mar 20241,116.001,126.001,114.001,125.001,109.8934,100
07 Mar 20241,095.001,110.001,094.001,110.001,095.0930,700
06 Mar 20241,085.001,094.001,085.001,087.001,072.4023,100
05 Mar 20241,090.001,094.001,079.001,094.001,079.3120,700
04 Mar 20241,095.001,095.001,083.001,087.001,072.4021,500
01 Mar 20241,098.001,098.001,077.001,081.001,066.4824,800
29 Feb 20241,096.001,104.001,091.001,091.001,076.3528,600
28 Feb 20241,077.001,095.001,075.001,091.001,076.3546,300
27 Feb 20241,070.001,078.001,067.001,076.001,061.5527,600
26 Feb 20241,060.001,070.001,055.001,066.001,051.6826,600
22 Feb 20241,061.001,066.001,043.001,047.001,032.9435,400
21 Feb 20241,066.001,066.001,058.001,060.001,045.7723,400
20 Feb 20241,082.001,085.001,066.001,066.001,051.6835,300
19 Feb 20241,060.001,083.001,060.001,083.001,068.4642,900
16 Feb 20241,040.001,059.001,035.001,059.001,044.7849,500
15 Feb 20241,045.001,045.001,023.001,030.001,016.1745,100
14 Feb 20241,030.001,030.001,013.001,015.001,001.3733,300
13 Feb 20241,040.001,040.001,026.001,030.001,016.1727,000
09 Feb 20241,030.001,040.001,029.001,036.001,022.0917,100
08 Feb 20241,035.001,035.001,022.001,030.001,016.1733,700
07 Feb 20241,048.001,049.001,035.001,037.001,023.0725,900
06 Feb 20241,047.001,055.001,043.001,049.001,034.9125,300
05 Feb 20241,038.001,044.001,036.001,044.001,029.9822,200
02 Feb 20241,034.001,039.001,032.001,038.001,024.0613,400
01 Feb 20241,036.001,039.001,033.001,038.001,024.0622,900
31 Jan 20241,039.001,039.001,032.001,039.001,025.0530,000
30 Jan 20241,035.001,038.001,032.001,036.001,022.0919,100
29 Jan 20241,035.001,038.001,032.001,038.001,024.0626,200
26 Jan 20241,032.001,032.001,026.001,028.001,014.2014,200
25 Jan 20241,033.001,034.001,025.001,032.001,018.1417,800
24 Jan 20241,037.001,037.001,027.001,027.001,013.2115,400
23 Jan 20241,035.001,036.001,031.001,036.001,022.0913,700
22 Jan 20241,026.001,034.001,026.001,031.001,017.1518,400
19 Jan 20241,026.001,029.001,022.001,026.001,012.2218,900
18 Jan 20241,030.001,030.001,023.001,023.001,009.2622,500
17 Jan 20241,030.001,038.001,025.001,025.001,011.2427,900
16 Jan 20241,030.001,039.001,030.001,030.001,016.1714,700
15 Jan 20241,030.001,034.001,030.001,034.001,020.1110,700
12 Jan 20241,035.001,035.001,025.001,028.001,014.2041,500
11 Jan 20241,034.001,035.001,027.001,029.001,015.1820,100
10 Jan 20241,030.001,040.001,029.001,030.001,016.1727,900
09 Jan 20241,025.001,033.001,025.001,031.001,017.1530,000
05 Jan 20241,020.001,025.001,020.001,021.001,007.2917,500
04 Jan 20241,015.001,022.001,010.001,019.001,005.3223,200
29 Dec 20231,015.001,017.001,010.001,016.001,002.3615,400
28 Dec 20231,010.001,015.001,005.001,015.001,001.3721,100
27 Dec 20231,003.001,011.001,002.001,010.00996.4432,400
26 Dec 20231,003.001,006.001,002.001,003.00989.5319,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...