Skip to main content
logo
Ryoyo Ryosan Holdings, Inc. (TYO:167A)
Japan flag Japan · Delayed Price · Currency is JPY
2,736.00
-364.00 (-11.74%)
At close: Apr 3, 2026

Ryoyo Ryosan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263,125.003,160.003,085.003,100.003,100.00-0.32%145,400
Apr 1, 20263,080.003,110.003,055.003,110.003,110.003.94%163,600
Mar 31, 20263,005.003,050.002,990.002,992.002,992.00-1.74%222,600
Mar 30, 20263,000.003,045.002,999.003,045.003,045.00-4.40%319,500
Mar 27, 20263,165.003,205.003,155.003,185.003,115.00-0.16%442,000
Mar 26, 20263,215.003,215.003,145.003,190.003,119.890.16%262,700
Mar 25, 20263,200.003,200.003,180.003,185.003,115.001.76%187,300
Mar 24, 20263,160.003,160.003,100.003,130.003,061.211.29%173,700
Mar 23, 20263,100.003,105.003,045.003,090.003,022.09-1.90%284,200
Mar 19, 20263,180.003,200.003,145.003,150.003,080.77-2.33%197,000
Mar 18, 20263,175.003,235.003,165.003,225.003,154.122.38%124,200
Mar 17, 20263,190.003,190.003,140.003,150.003,080.770.32%116,600
Mar 16, 20263,130.003,160.003,115.003,140.003,070.990.64%148,800
Mar 13, 20263,150.003,170.003,120.003,120.003,051.43-1.42%201,400
Mar 12, 20263,230.003,235.003,150.003,165.003,095.44-3.06%198,100
Mar 11, 20263,270.003,300.003,265.003,265.003,193.241.08%126,400
Mar 10, 20263,240.003,265.003,210.003,230.003,159.011.73%182,400
Mar 9, 20263,130.003,185.003,090.003,175.003,105.22-2.46%337,600
Mar 6, 20263,250.003,275.003,210.003,255.003,183.46-1.06%161,700
Mar 5, 20263,295.003,325.003,270.003,290.003,217.693.46%202,800
Mar 4, 20263,250.003,270.003,150.003,180.003,110.11-3.64%302,700
Mar 3, 20263,400.003,410.003,290.003,300.003,227.47-4.35%369,600
Mar 2, 20263,400.003,450.003,360.003,450.003,374.18-254,700
Feb 27, 20263,365.003,450.003,360.003,450.003,374.182.07%204,400
Feb 26, 20263,350.003,405.003,310.003,380.003,305.711.65%299,000
Feb 25, 20263,335.003,345.003,305.003,325.003,251.920.45%162,500
Feb 24, 20263,240.003,330.003,235.003,310.003,237.252.48%156,100
Feb 20, 20263,270.003,270.003,220.003,230.003,159.01-1.52%180,500
Feb 19, 20263,310.003,310.003,265.003,280.003,207.91-0.76%159,300
Feb 18, 20263,270.003,320.003,255.003,305.003,232.362.80%163,800
Feb 17, 20263,235.003,255.003,205.003,215.003,144.34-0.62%115,700
Feb 16, 20263,270.003,270.003,220.003,235.003,163.900.31%136,000
Feb 13, 20263,300.003,320.003,200.003,225.003,154.12-3.73%259,000
Feb 12, 20263,300.003,360.003,260.003,350.003,276.372.92%331,500
Feb 10, 20263,205.003,275.003,205.003,255.003,183.462.68%318,200
Feb 9, 20263,200.003,205.003,155.003,170.003,100.330.63%158,400
Feb 6, 20263,155.003,180.003,145.003,150.003,080.77-0.16%94,800
Feb 5, 20263,150.003,190.003,145.003,155.003,085.660.48%144,400
Feb 4, 20263,100.003,145.003,090.003,140.003,070.990.80%118,400
Feb 3, 20263,110.003,130.003,090.003,115.003,046.541.63%138,100
Feb 2, 20263,120.003,135.003,050.003,065.002,997.64-1.45%171,000
Jan 30, 20263,080.003,115.003,070.003,110.003,041.650.81%131,400
Jan 29, 20263,090.003,110.003,050.003,085.003,017.20-0.48%151,200
Jan 28, 20263,150.003,150.003,095.003,100.003,031.87-2.21%155,700
Jan 27, 20263,120.003,170.003,095.003,170.003,100.331.28%155,700
Jan 26, 20263,170.003,175.003,120.003,130.003,061.21-2.64%184,500
Jan 23, 20263,205.003,265.003,170.003,215.003,144.342.55%282,600
Jan 22, 20263,140.003,150.003,095.003,135.003,066.101.62%134,600
Jan 21, 20263,100.003,100.003,065.003,085.003,017.20-0.96%162,800
Jan 20, 20263,145.003,145.003,110.003,115.003,046.54-1.42%120,500