Ryoyo Ryosan Holdings, Inc. (TYO:167A)
Japan · Delayed Price · Currency is JPY 3,190.00
+60.00 (1.92%)
Aug 27, 2026, 1:08 PM JST
Ryoyo Ryosan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3,115.00 | 3,160.00 | 3,110.00 | 3,130.00 | 3,130.00 | 0.32% | 134,000 |
| Aug 25, 2026 | 3,125.00 | 3,125.00 | 3,095.00 | 3,120.00 | 3,120.00 | -0.32% | 100,600 |
| Aug 24, 2026 | 3,125.00 | 3,150.00 | 3,110.00 | 3,130.00 | 3,130.00 | 0.64% | 123,500 |
| Aug 21, 2026 | 3,090.00 | 3,110.00 | 3,075.00 | 3,110.00 | 3,110.00 | 0.65% | 90,800 |
| Aug 20, 2026 | 3,090.00 | 3,090.00 | 3,040.00 | 3,090.00 | 3,090.00 | 0.82% | 126,700 |
| Aug 19, 2026 | 3,155.00 | 3,160.00 | 3,050.00 | 3,065.00 | 3,065.00 | -4.07% | 195,500 |
| Aug 18, 2026 | 3,240.00 | 3,240.00 | 3,180.00 | 3,195.00 | 3,195.00 | -1.08% | 122,100 |
| Aug 17, 2026 | 3,205.00 | 3,265.00 | 3,205.00 | 3,230.00 | 3,230.00 | 0.31% | 166,200 |
| Aug 14, 2026 | 3,180.00 | 3,265.00 | 3,170.00 | 3,220.00 | 3,220.00 | 0.78% | 199,400 |
| Aug 13, 2026 | 3,235.00 | 3,245.00 | 3,185.00 | 3,195.00 | 3,195.00 | -1.08% | 129,000 |
| Aug 12, 2026 | 3,230.00 | 3,265.00 | 3,180.00 | 3,230.00 | 3,230.00 | 0.94% | 195,300 |
| Aug 10, 2026 | 2,950.00 | 3,230.00 | 2,938.00 | 3,200.00 | 3,200.00 | 3.56% | 450,200 |
| Aug 7, 2026 | 3,035.00 | 3,115.00 | 3,030.00 | 3,090.00 | 3,090.00 | 0.32% | 262,800 |
| Aug 6, 2026 | 3,010.00 | 3,090.00 | 3,010.00 | 3,080.00 | 3,080.00 | 2.33% | 235,100 |
| Aug 5, 2026 | 3,005.00 | 3,050.00 | 2,997.00 | 3,010.00 | 3,010.00 | 1.07% | 177,200 |
| Aug 4, 2026 | 2,925.00 | 2,978.00 | 2,925.00 | 2,978.00 | 2,978.00 | 2.02% | 175,800 |
| Aug 3, 2026 | 2,912.00 | 2,932.00 | 2,880.00 | 2,919.00 | 2,919.00 | -0.51% | 179,500 |
| Jul 31, 2026 | 2,960.00 | 3,020.00 | 2,934.00 | 2,934.00 | 2,934.00 | 1.38% | 382,300 |
| Jul 30, 2026 | 2,841.00 | 2,947.00 | 2,825.00 | 2,894.00 | 2,894.00 | 1.90% | 385,500 |
| Jul 29, 2026 | 2,825.00 | 2,840.00 | 2,775.00 | 2,840.00 | 2,840.00 | 0.53% | 324,100 |
| Jul 28, 2026 | 2,820.00 | 2,849.00 | 2,810.00 | 2,825.00 | 2,825.00 | -1.19% | 249,900 |
| Jul 27, 2026 | 2,825.00 | 2,861.00 | 2,820.00 | 2,859.00 | 2,859.00 | 1.64% | 223,000 |
| Jul 24, 2026 | 2,800.00 | 2,816.00 | 2,775.00 | 2,813.00 | 2,813.00 | -0.18% | 201,700 |
| Jul 23, 2026 | 2,810.00 | 2,846.00 | 2,810.00 | 2,818.00 | 2,818.00 | 0.43% | 191,600 |
| Jul 22, 2026 | 2,800.00 | 2,820.00 | 2,791.00 | 2,806.00 | 2,806.00 | 0.25% | 126,500 |
| Jul 21, 2026 | 2,780.00 | 2,812.00 | 2,763.00 | 2,799.00 | 2,799.00 | 1.23% | 146,600 |
| Jul 17, 2026 | 2,773.00 | 2,785.00 | 2,722.00 | 2,765.00 | 2,765.00 | -1.32% | 257,800 |
| Jul 16, 2026 | 2,822.00 | 2,822.00 | 2,791.00 | 2,802.00 | 2,802.00 | -0.71% | 122,400 |
| Jul 15, 2026 | 2,795.00 | 2,825.00 | 2,791.00 | 2,822.00 | 2,822.00 | 1.40% | 120,200 |
| Jul 14, 2026 | 2,761.00 | 2,793.00 | 2,751.00 | 2,783.00 | 2,783.00 | 0.36% | 113,800 |
| Jul 13, 2026 | 2,809.00 | 2,849.00 | 2,751.00 | 2,773.00 | 2,773.00 | -1.03% | 158,300 |
| Jul 10, 2026 | 2,772.00 | 2,810.00 | 2,762.00 | 2,802.00 | 2,802.00 | 1.89% | 184,700 |
| Jul 9, 2026 | 2,740.00 | 2,760.00 | 2,729.00 | 2,750.00 | 2,750.00 | 0.59% | 164,800 |
| Jul 8, 2026 | 2,725.00 | 2,760.00 | 2,713.00 | 2,734.00 | 2,734.00 | -0.44% | 217,900 |
| Jul 7, 2026 | 2,762.00 | 2,789.00 | 2,735.00 | 2,746.00 | 2,746.00 | -0.47% | 178,100 |
| Jul 6, 2026 | 2,765.00 | 2,778.00 | 2,746.00 | 2,759.00 | 2,759.00 | 0.11% | 144,900 |
| Jul 3, 2026 | 2,732.00 | 2,757.00 | 2,713.00 | 2,756.00 | 2,756.00 | 0.80% | 202,500 |
| Jul 2, 2026 | 2,730.00 | 2,764.00 | 2,725.00 | 2,734.00 | 2,734.00 | 0.85% | 197,800 |
| Jul 1, 2026 | 2,705.00 | 2,752.00 | 2,700.00 | 2,711.00 | 2,711.00 | 1.01% | 166,200 |
| Jun 30, 2026 | 2,684.00 | 2,712.00 | 2,651.00 | 2,684.00 | 2,684.00 | -0.04% | 273,200 |
| Jun 29, 2026 | 2,657.00 | 2,685.00 | 2,627.00 | 2,685.00 | 2,685.00 | 1.05% | 448,800 |
| Jun 26, 2026 | 2,652.00 | 2,672.00 | 2,624.00 | 2,657.00 | 2,657.00 | -0.52% | 225,000 |
| Jun 25, 2026 | 2,693.00 | 2,696.00 | 2,638.00 | 2,671.00 | 2,671.00 | 0.98% | 180,800 |
| Jun 24, 2026 | 2,673.00 | 2,713.00 | 2,632.00 | 2,645.00 | 2,645.00 | -1.71% | 267,200 |
| Jun 23, 2026 | 2,750.00 | 2,759.00 | 2,691.00 | 2,691.00 | 2,691.00 | -2.46% | 178,800 |
| Jun 22, 2026 | 2,700.00 | 2,764.00 | 2,692.00 | 2,759.00 | 2,759.00 | 1.73% | 176,600 |
| Jun 19, 2026 | 2,727.00 | 2,747.00 | 2,705.00 | 2,712.00 | 2,712.00 | -0.51% | 159,800 |
| Jun 18, 2026 | 2,731.00 | 2,762.00 | 2,712.00 | 2,726.00 | 2,726.00 | -0.26% | 180,200 |
| Jun 17, 2026 | 2,705.00 | 2,768.00 | 2,705.00 | 2,733.00 | 2,733.00 | 0.37% | 170,700 |
| Jun 16, 2026 | 2,812.00 | 2,812.00 | 2,721.00 | 2,723.00 | 2,723.00 | -3.17% | 188,200 |