Skip to main content
logo
Ryoyo Ryosan Holdings, Inc. (TYO:167A)
Japan flag Japan · Delayed Price · Currency is JPY
2,822.00
+39.00 (1.40%)
Jul 15, 2026, 3:30 PM JST

Ryoyo Ryosan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20262,795.002,825.002,791.002,821.00-1.37%76,400
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
May 26, 20262,779.002,798.002,746.002,755.002,755.00-0.04%190,700
May 25, 20262,747.002,767.002,723.002,756.002,756.001.73%172,600
May 22, 20262,679.002,724.002,664.002,709.002,709.002.19%241,700
May 21, 20262,641.002,670.002,628.002,651.002,651.000.61%211,700
May 20, 20262,680.002,680.002,606.002,635.002,635.00-1.94%354,200
May 19, 20262,703.002,710.002,668.002,687.002,687.000.26%213,200
May 18, 20262,689.002,705.002,668.002,680.002,680.000.60%273,600
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