Skip to main content
logo
Ryoyo Ryosan Holdings, Inc. (TYO:167A)
Japan flag Japan · Delayed Price · Currency is JPY
3,045.00
+35.00 (1.16%)
Aug 6, 2026, 9:54 AM JST

Ryoyo Ryosan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20263,005.003,040.002,997.003,035.00-1.91%91,900
Aug 4, 20262,925.002,978.002,925.002,978.002,978.002.02%175,800
Aug 3, 20262,912.002,932.002,880.002,919.002,919.00-0.51%179,500
Jul 31, 20262,960.003,020.002,934.002,934.002,934.001.38%382,300
Jul 30, 20262,841.002,947.002,825.002,894.002,894.001.90%385,500
Jul 29, 20262,825.002,840.002,775.002,840.002,840.000.53%324,100
Jul 28, 20262,820.002,849.002,810.002,825.002,825.00-1.19%249,900
Jul 27, 20262,825.002,861.002,820.002,859.002,859.001.64%223,000
Jul 24, 20262,800.002,816.002,775.002,813.002,813.00-0.18%201,700
Jul 23, 20262,810.002,846.002,810.002,818.002,818.000.43%191,600
Jul 22, 20262,800.002,820.002,791.002,806.002,806.000.25%126,500
Jul 21, 20262,780.002,812.002,763.002,799.002,799.001.23%146,600
Jul 17, 20262,773.002,785.002,722.002,765.002,765.00-1.32%257,800
Jul 16, 20262,822.002,822.002,791.002,802.002,802.00-0.71%122,400
Jul 15, 20262,795.002,825.002,791.002,822.002,822.001.40%120,200
Jul 14, 20262,761.002,793.002,751.002,783.002,783.000.36%113,800
Jul 13, 20262,809.002,849.002,751.002,773.002,773.00-1.03%158,300
Jul 10, 20262,772.002,810.002,762.002,802.002,802.001.89%184,700
Jul 9, 20262,740.002,760.002,729.002,750.002,750.000.59%164,800
Jul 8, 20262,725.002,760.002,713.002,734.002,734.00-0.44%217,900
Jul 7, 20262,762.002,789.002,735.002,746.002,746.00-0.47%178,100
Jul 6, 20262,765.002,778.002,746.002,759.002,759.000.11%144,900
Jul 3, 20262,732.002,757.002,713.002,756.002,756.000.80%202,500
Jul 2, 20262,730.002,764.002,725.002,734.002,734.000.85%197,800
Jul 1, 20262,705.002,752.002,700.002,711.002,711.001.01%166,200
Jun 30, 20262,684.002,712.002,651.002,684.002,684.00-0.04%273,200
Jun 29, 20262,657.002,685.002,627.002,685.002,685.001.05%448,800
Jun 26, 20262,652.002,672.002,624.002,657.002,657.00-0.52%225,000
Jun 25, 20262,693.002,696.002,638.002,671.002,671.000.98%180,800
Jun 24, 20262,673.002,713.002,632.002,645.002,645.00-1.71%267,200
Jun 23, 20262,750.002,759.002,691.002,691.002,691.00-2.46%178,800
Jun 22, 20262,700.002,764.002,692.002,759.002,759.001.73%176,600
Jun 19, 20262,727.002,747.002,705.002,712.002,712.00-0.51%159,800
Jun 18, 20262,731.002,762.002,712.002,726.002,726.00-0.26%180,200
Jun 17, 20262,705.002,768.002,705.002,733.002,733.000.37%170,700
Jun 16, 20262,812.002,812.002,721.002,723.002,723.00-3.17%188,200
Jun 15, 20262,806.002,825.002,785.002,812.002,812.002.03%175,500
Jun 12, 20262,814.002,818.002,743.002,756.002,756.00-0.51%222,500
Jun 11, 20262,781.002,801.002,740.002,770.002,770.00-1.70%134,800
Jun 10, 20262,775.002,841.002,775.002,818.002,818.000.54%157,000
Jun 9, 20262,806.002,815.002,760.002,803.002,803.001.01%173,800
Jun 8, 20262,780.002,822.002,748.002,775.002,775.00-2.49%193,700
Jun 5, 20262,824.002,879.002,796.002,846.002,846.000.96%190,700
Jun 4, 20262,850.002,852.002,811.002,819.002,819.00-1.09%147,100
Jun 3, 20262,831.002,886.002,813.002,850.002,850.000.67%174,700
Jun 2, 20262,850.002,856.002,792.002,831.002,831.00-1.91%276,300
Jun 1, 20262,887.002,892.002,827.002,886.002,886.000.31%300,700
May 29, 20262,850.002,930.002,810.002,877.002,877.001.27%414,300
May 28, 20262,786.002,864.002,774.002,841.002,841.002.23%575,100
May 27, 20262,785.002,797.002,759.002,779.002,779.000.87%257,900