Skip to main content
logo
Ryoyo Ryosan Holdings, Inc. (TYO:167A)
Japan flag Japan · Delayed Price · Currency is JPY
2,664.00
-148.00 (-5.26%)
At close: May 15, 2026

Ryoyo Ryosan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,792.002,799.002,638.002,664.002,664.00-5.26%602,600
May 14, 20262,798.002,836.002,776.002,812.002,812.001.41%316,100
May 13, 20262,789.002,793.002,755.002,773.002,773.00-1.00%205,100
May 12, 20262,850.002,869.002,781.002,801.002,801.00-1.09%257,300
May 11, 20262,760.002,832.002,754.002,832.002,832.003.21%344,800
May 8, 20262,763.002,770.002,740.002,744.002,744.00-0.58%256,200
May 7, 20262,708.002,760.002,701.002,760.002,760.002.07%379,800
May 1, 20262,701.002,710.002,672.002,704.002,704.00-0.22%215,200
Apr 30, 20262,706.002,720.002,691.002,710.002,710.00-0.62%176,400
Apr 28, 20262,733.002,739.002,713.002,727.002,727.000.18%160,200
Apr 27, 20262,727.002,737.002,711.002,722.002,722.00-0.26%172,100
Apr 24, 20262,732.002,740.002,692.002,729.002,729.000.26%306,900
Apr 23, 20262,730.002,735.002,689.002,722.002,722.00-0.58%266,000
Apr 22, 20262,744.002,748.002,717.002,738.002,738.00-0.33%168,400
Apr 21, 20262,779.002,783.002,738.002,747.002,747.00-1.15%168,100
Apr 20, 20262,770.002,782.002,759.002,779.002,779.001.02%279,200
Apr 17, 20262,755.002,770.002,744.002,751.002,751.00-0.07%168,400
Apr 16, 20262,777.002,785.002,753.002,753.002,753.00-362,000
Apr 15, 20262,705.002,753.002,705.002,753.002,753.002.53%267,500
Apr 14, 20262,686.002,715.002,680.002,685.002,685.000.19%318,300
Apr 13, 20262,692.002,717.002,675.002,680.002,680.00-0.41%272,700
Apr 10, 20262,696.002,716.002,682.002,691.002,691.00-0.44%277,900
Apr 9, 20262,767.002,767.002,687.002,703.002,703.00-1.82%324,700
Apr 8, 20262,725.002,754.002,712.002,753.002,753.002.92%467,000
Apr 7, 20262,684.002,736.002,657.002,675.002,675.00-0.34%478,900
Apr 6, 20262,731.002,756.002,681.002,684.002,684.00-1.90%754,200
Apr 3, 20262,928.002,957.002,726.002,736.002,736.00-11.74%1,728,200
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