Skip to main content
logo
Ryoyo Ryosan Holdings, Inc. (TYO:167A)
Japan flag Japan · Delayed Price · Currency is JPY
3,300.00
+10.00 (0.30%)
Sep 18, 2026, 3:30 PM JST

Ryoyo Ryosan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,310.003,320.003,270.003,300.003,300.000.30%188,700
Sep 17, 20263,280.003,305.003,260.003,290.003,290.000.46%127,400
Sep 16, 20263,240.003,275.003,220.003,275.003,275.000.92%130,400
Sep 15, 20263,200.003,270.003,190.003,245.003,245.001.41%146,400
Sep 14, 20263,170.003,205.003,155.003,200.003,200.000.95%98,200
Sep 11, 20263,105.003,170.003,105.003,170.003,170.000.32%143,900
Sep 10, 20263,130.003,160.003,110.003,160.003,160.000.48%113,700
Sep 9, 20263,110.003,160.003,110.003,145.003,145.000.96%78,200
Sep 8, 20263,165.003,170.003,105.003,115.003,115.00-1.58%130,400
Sep 7, 20263,200.003,230.003,165.003,165.003,165.00-0.94%141,900
Sep 4, 20263,210.003,235.003,175.003,195.003,195.00-0.93%137,400
Sep 3, 20263,245.003,260.003,210.003,225.003,225.00-0.31%143,700
Sep 2, 20263,230.003,265.003,205.003,235.003,235.00-1.22%164,100
Sep 1, 20263,230.003,290.003,220.003,275.003,275.000.46%146,300
Aug 31, 20263,200.003,265.003,195.003,260.003,260.002.03%243,100
Aug 28, 20263,180.003,210.003,180.003,195.003,195.00-0.16%92,400
Aug 27, 20263,150.003,210.003,150.003,200.003,200.002.24%133,000
Aug 26, 20263,115.003,160.003,110.003,130.003,130.000.32%134,000
Aug 25, 20263,125.003,125.003,095.003,120.003,120.00-0.32%100,600
Aug 24, 20263,125.003,150.003,110.003,130.003,130.000.64%123,500
Aug 21, 20263,090.003,110.003,075.003,110.003,110.000.65%90,800
Aug 20, 20263,090.003,090.003,040.003,090.003,090.000.82%126,700
Aug 19, 20263,155.003,160.003,050.003,065.003,065.00-4.07%195,500
Aug 18, 20263,240.003,240.003,180.003,195.003,195.00-1.08%122,100
Aug 17, 20263,205.003,265.003,205.003,230.003,230.000.31%166,200
Aug 14, 20263,180.003,265.003,170.003,220.003,220.000.78%199,400
Aug 13, 20263,235.003,245.003,185.003,195.003,195.00-1.08%129,000
Aug 12, 20263,230.003,265.003,180.003,230.003,230.000.94%195,300
Aug 10, 20262,950.003,230.002,938.003,200.003,200.003.56%450,200
Aug 7, 20263,035.003,115.003,030.003,090.003,090.000.32%262,800
Aug 6, 20263,010.003,090.003,010.003,080.003,080.002.33%235,100
Aug 5, 20263,005.003,050.002,997.003,010.003,010.001.07%177,200
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