Skip to main content
logo
Ryoyo Ryosan Holdings, Inc. (TYO:167A)
Japan flag Japan · Delayed Price · Currency is JPY
3,280.00
+45.00 (1.39%)
Oct 9, 2026, 3:30 PM JST

Ryoyo Ryosan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20263,230.003,295.003,200.003,280.003,280.001.39%107,400
Oct 8, 20263,225.003,255.003,190.003,235.003,235.00-0.46%120,100
Oct 7, 20263,275.003,295.003,240.003,250.003,250.00-0.76%77,600
Oct 6, 20263,255.003,285.003,240.003,275.003,275.000.77%105,800
Oct 5, 20263,225.003,250.003,195.003,250.003,250.001.25%117,800
Oct 2, 20263,300.003,300.003,210.003,210.003,210.00-2.73%148,600
Oct 1, 20263,280.003,325.003,250.003,300.003,300.000.61%157,200
Sep 30, 20263,295.003,305.003,240.003,280.003,280.00-0.15%182,000
Sep 29, 20263,290.003,315.003,275.003,285.003,285.00-0.15%132,800
Sep 28, 20263,395.003,405.003,360.003,360.003,290.00-1.03%134,700
Sep 25, 20263,345.003,410.003,340.003,395.003,324.271.95%249,500
Sep 24, 20263,300.003,340.003,270.003,330.003,260.630.91%149,200
Sep 18, 20263,310.003,320.003,270.003,300.003,231.250.30%188,700
Sep 17, 20263,280.003,305.003,260.003,290.003,221.460.46%127,400
Sep 16, 20263,240.003,275.003,220.003,275.003,206.770.92%130,400
Sep 15, 20263,200.003,270.003,190.003,245.003,177.401.41%146,400
Sep 14, 20263,170.003,205.003,155.003,200.003,133.330.95%98,200
Sep 11, 20263,105.003,170.003,105.003,170.003,103.960.32%143,900
Sep 10, 20263,130.003,160.003,110.003,160.003,094.170.48%113,700
Sep 9, 20263,110.003,160.003,110.003,145.003,079.480.96%105,800
Sep 8, 20263,165.003,170.003,105.003,115.003,050.10-1.58%130,400
Sep 7, 20263,200.003,230.003,165.003,165.003,099.06-0.94%141,900
Sep 4, 20263,210.003,235.003,175.003,195.003,128.44-0.93%137,400
Sep 3, 20263,245.003,260.003,210.003,225.003,157.81-0.31%143,700
Sep 2, 20263,230.003,265.003,205.003,235.003,167.60-1.22%164,100
Sep 1, 20263,230.003,290.003,220.003,275.003,206.770.46%146,300
Aug 31, 20263,200.003,265.003,195.003,260.003,192.082.03%243,100
Aug 28, 20263,180.003,210.003,180.003,195.003,128.44-0.16%92,400
Aug 27, 20263,150.003,210.003,150.003,200.003,133.332.24%133,000
Aug 26, 20263,115.003,160.003,110.003,130.003,064.790.32%134,000
Aug 25, 20263,125.003,125.003,095.003,120.003,055.00-0.32%100,600
Aug 24, 20263,125.003,150.003,110.003,130.003,064.790.64%123,500
Aug 21, 20263,090.003,110.003,075.003,110.003,045.210.65%90,800
Aug 20, 20263,090.003,090.003,040.003,090.003,025.630.82%126,700
Aug 19, 20263,155.003,160.003,050.003,065.003,001.15-4.07%195,500
Aug 18, 20263,240.003,240.003,180.003,195.003,128.44-1.08%122,100
Aug 17, 20263,205.003,265.003,205.003,230.003,162.710.31%166,200
Aug 14, 20263,180.003,265.003,170.003,220.003,152.920.78%199,400
Aug 13, 20263,235.003,245.003,185.003,195.003,128.44-1.08%129,000
Aug 12, 20263,230.003,265.003,180.003,230.003,162.710.94%195,300
Aug 10, 20262,950.003,230.002,938.003,200.003,133.333.56%450,200
Aug 7, 20263,035.003,115.003,030.003,090.003,025.630.32%262,800
Aug 6, 20263,010.003,090.003,010.003,080.003,015.832.33%235,100
Aug 5, 20263,005.003,050.002,997.003,010.002,947.291.07%177,200
Aug 4, 20262,925.002,978.002,925.002,978.002,915.962.02%175,800
Aug 3, 20262,912.002,932.002,880.002,919.002,858.19-0.51%179,500
Jul 31, 20262,960.003,020.002,934.002,934.002,872.881.38%382,300
Jul 30, 20262,841.002,947.002,825.002,894.002,833.711.90%385,500
Jul 29, 20262,825.002,840.002,775.002,840.002,780.830.53%324,100
Jul 28, 20262,820.002,849.002,810.002,825.002,766.15-1.19%249,900