Skip to main content
logo
Ryoyo Ryosan Holdings, Inc. (TYO:167A)
Japan flag Japan · Delayed Price · Currency is JPY
2,939.00
+12.00 (0.41%)
At close: Oct 17, 2025

Ryoyo Ryosan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,931.002,948.002,919.002,939.002,939.000.41%102,700
Oct 16, 20252,937.002,958.002,923.002,927.002,927.000.17%105,800
Oct 15, 20252,919.002,944.002,913.002,922.002,922.000.62%156,300
Oct 14, 20252,857.002,927.002,851.002,904.002,904.000.97%200,500
Oct 10, 20252,908.002,935.002,874.002,876.002,876.00-2.01%153,400
Oct 9, 20252,934.002,951.002,923.002,935.002,935.000.03%143,100
Oct 8, 20252,998.003,000.002,929.002,934.002,934.00-2.52%192,300
Oct 7, 20252,981.003,010.002,975.003,010.003,010.001.76%181,800
Oct 6, 20252,969.002,979.002,950.002,958.002,958.001.72%177,500
Oct 3, 20252,903.002,931.002,903.002,908.002,908.00-0.07%146,900
Oct 2, 20252,925.002,932.002,901.002,910.002,910.00-0.41%170,700
Oct 1, 20252,971.002,973.002,903.002,922.002,922.00-2.11%245,600
Sep 30, 20253,000.003,010.002,968.002,985.002,985.00-0.50%180,200
Sep 29, 20253,005.003,030.002,994.003,000.003,000.00-3.38%254,200
Sep 26, 20253,085.003,110.003,060.003,105.003,035.000.16%180,700
Sep 25, 20253,100.003,105.003,075.003,100.003,030.110.16%111,500
Sep 24, 20253,065.003,095.003,045.003,095.003,025.231.81%183,800
Sep 22, 20253,060.003,065.003,040.003,040.002,971.47-0.16%148,600
Sep 19, 20253,065.003,080.003,005.003,045.002,976.35-0.65%331,000
Sep 18, 20253,060.003,070.003,035.003,065.002,995.90-183,800
Sep 17, 20253,135.003,135.003,060.003,065.002,995.90-2.70%230,500
Sep 16, 20253,150.003,170.003,120.003,150.003,078.990.80%152,900
Sep 12, 20253,150.003,170.003,120.003,125.003,054.55-0.32%198,900
Sep 11, 20253,125.003,155.003,110.003,135.003,064.320.97%168,000
Sep 10, 20253,040.003,125.003,040.003,105.003,035.002.14%215,900
Sep 9, 20253,060.003,065.003,015.003,040.002,971.47-0.33%176,300
Sep 8, 20253,055.003,060.003,020.003,050.002,981.240.83%146,300
Sep 5, 20252,999.003,030.002,982.003,025.002,956.801.99%198,200
Sep 4, 20252,964.002,970.002,946.002,966.002,899.130.07%129,700
Sep 3, 20252,980.003,000.002,947.002,964.002,897.180.37%196,600
Sep 2, 20252,957.002,967.002,941.002,953.002,886.430.51%103,600
Sep 1, 20252,970.002,970.002,922.002,938.002,871.77-0.84%189,200
Aug 29, 20252,975.002,979.002,960.002,963.002,896.20-0.13%123,800
Aug 28, 20252,948.002,967.002,941.002,967.002,900.111.09%120,200
Aug 27, 20252,916.002,937.002,904.002,935.002,868.831.21%138,100
Aug 26, 20252,920.002,935.002,895.002,900.002,834.62-0.17%144,400
Aug 25, 20252,920.002,921.002,900.002,905.002,839.51-0.07%130,400
Aug 22, 20252,890.002,907.002,870.002,907.002,841.460.97%93,700
Aug 21, 20252,900.002,900.002,868.002,879.002,814.10-0.03%62,400
Aug 20, 20252,875.002,888.002,858.002,880.002,815.070.03%107,500
Aug 19, 20252,860.002,888.002,854.002,879.002,814.100.84%101,400
Aug 18, 20252,857.002,875.002,854.002,855.002,790.64-0.07%112,100
Aug 15, 20252,878.002,885.002,849.002,857.002,792.59-0.63%109,100
Aug 14, 20252,895.002,895.002,863.002,875.002,810.19-1.10%145,800
Aug 13, 20252,920.002,926.002,901.002,907.002,841.46-0.14%140,800
Aug 12, 20252,890.002,911.002,868.002,911.002,845.370.38%232,900
Aug 8, 20252,880.002,900.002,866.002,900.002,834.620.90%153,400
Aug 7, 20252,868.002,883.002,860.002,874.002,809.210.42%113,800
Aug 6, 20252,830.002,867.002,823.002,862.002,797.481.17%113,300
Aug 5, 20252,825.002,835.002,805.002,829.002,765.220.86%103,500