Skip to main content
logo
Ryoyo Ryosan Holdings, Inc. (TYO:167A)
Japan flag Japan · Delayed Price · Currency is JPY
2,938.00
-25.00 (-0.84%)
At close: Sep 1, 2025

Ryoyo Ryosan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,999.003,030.002,982.003,025.00-1.99%198,200
Sep 4, 20252,964.002,970.002,946.002,966.00-0.07%129,700
Sep 3, 20252,980.003,000.002,947.002,964.00-0.37%196,600
Sep 2, 20252,957.002,967.002,941.002,953.00-0.51%103,600
Sep 1, 20252,970.002,970.002,922.002,938.00--0.84%189,200
Aug 29, 20252,975.002,979.002,960.002,963.00--0.13%123,800
Aug 28, 20252,948.002,967.002,941.002,967.00-1.09%120,200
Aug 27, 20252,916.002,937.002,904.002,935.00-1.21%138,100
Aug 26, 20252,920.002,935.002,895.002,900.00--0.17%144,400
Aug 25, 20252,920.002,921.002,900.002,905.00--0.07%130,400
Aug 22, 20252,890.002,907.002,870.002,907.00-0.97%93,700
Aug 21, 20252,900.002,900.002,868.002,879.00--0.03%62,400
Aug 20, 20252,875.002,888.002,858.002,880.00-0.03%107,500
Aug 19, 20252,860.002,888.002,854.002,879.00-0.84%101,400
Aug 18, 20252,857.002,875.002,854.002,855.00--0.07%112,100
Aug 15, 20252,878.002,885.002,849.002,857.00--0.63%109,100
Aug 14, 20252,895.002,895.002,863.002,875.00--1.10%145,800
Aug 13, 20252,920.002,926.002,901.002,907.00--0.14%140,800
Aug 12, 20252,890.002,911.002,868.002,911.00-0.38%232,900
Aug 8, 20252,880.002,900.002,866.002,900.00-0.90%153,400
Aug 7, 20252,868.002,883.002,860.002,874.00-0.42%113,800
Aug 6, 20252,830.002,867.002,823.002,862.00-1.17%113,300
Aug 5, 20252,825.002,835.002,805.002,829.00-0.86%103,500
Aug 4, 20252,770.002,805.002,765.002,805.00--0.71%153,600
Aug 1, 20252,781.002,826.002,781.002,825.00-1.44%140,400
Jul 31, 20252,782.002,803.002,781.002,785.00-0.65%118,600
Jul 30, 20252,755.002,784.002,754.002,767.00-0.40%98,700
Jul 29, 20252,767.002,770.002,742.002,756.00--0.47%122,400
Jul 28, 20252,810.002,814.002,769.002,769.00--1.39%184,700
Jul 25, 20252,799.002,814.002,781.002,808.00-0.72%167,900
Jul 24, 20252,746.002,788.002,744.002,788.00-2.54%196,900
Jul 23, 20252,726.002,729.002,685.002,719.00-0.89%155,000
Jul 22, 20252,727.002,740.002,692.002,695.00--0.92%107,700
Jul 18, 20252,747.002,747.002,720.002,720.00--0.66%87,100
Jul 17, 20252,719.002,742.002,691.002,738.00-0.85%113,100
Jul 16, 20252,741.002,753.002,715.002,715.00--0.73%153,700
Jul 15, 20252,724.002,735.002,707.002,735.00-1.03%114,200
Jul 14, 20252,697.002,735.002,694.002,707.00-1.20%175,100
Jul 11, 20252,669.002,685.002,665.002,675.00-1.06%153,900
Jul 10, 20252,666.002,666.002,636.002,647.00--0.49%141,100
Jul 9, 20252,644.002,673.002,640.002,660.00-0.53%117,700
Jul 8, 20252,629.002,649.002,629.002,646.00-0.88%104,400
Jul 7, 20252,655.002,663.002,616.002,623.00--1.09%110,900
Jul 4, 20252,670.002,681.002,652.002,652.00--0.38%105,100
Jul 3, 20252,661.002,671.002,648.002,662.00-0.04%130,400
Jul 2, 20252,633.002,661.002,631.002,661.00-0.45%142,400
Jul 1, 20252,657.002,662.002,633.002,649.00--0.23%124,600
Jun 30, 20252,642.002,683.002,642.002,655.00-0.87%225,500
Jun 27, 20252,625.002,632.002,616.002,632.00-1.23%228,700
Jun 26, 20252,572.002,612.002,572.002,600.00-1.60%245,700