Ricksoft Co., Ltd. (TYO:4429)
Japan · Delayed Price · Currency is JPY 945.00
-3.00 (-0.32%)
At close: Mar 6, 2026
Ricksoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 943.00 | 945.00 | 943.00 | 945.00 | 945.00 | -0.32% | 300 |
| Mar 5, 2026 | 942.00 | 950.00 | 941.00 | 948.00 | 948.00 | 0.64% | 3,100 |
| Mar 4, 2026 | 945.00 | 950.00 | 940.00 | 942.00 | 942.00 | -1.57% | 4,700 |
| Mar 3, 2026 | 955.00 | 957.00 | 951.00 | 957.00 | 957.00 | 0.63% | 2,100 |
| Mar 2, 2026 | 959.00 | 959.00 | 951.00 | 951.00 | 951.00 | 0.11% | 3,500 |
| Feb 27, 2026 | 953.00 | 953.00 | 950.00 | 950.00 | 950.00 | -0.73% | 1,500 |
| Feb 26, 2026 | 933.00 | 962.00 | 923.00 | 957.00 | 957.00 | 0.95% | 3,600 |
| Feb 25, 2026 | 945.00 | 950.00 | 945.00 | 948.00 | 948.00 | 0.32% | 3,200 |
| Feb 24, 2026 | 950.00 | 960.00 | 945.00 | 945.00 | 945.00 | -0.21% | 5,200 |
| Feb 20, 2026 | 936.00 | 947.00 | 936.00 | 947.00 | 947.00 | 0.64% | 2,000 |
| Feb 19, 2026 | 955.00 | 955.00 | 941.00 | 941.00 | 941.00 | -1.77% | 1,700 |
| Feb 18, 2026 | 955.00 | 958.00 | 948.00 | 958.00 | 958.00 | -1.03% | 800 |
| Feb 17, 2026 | 978.00 | 978.00 | 940.00 | 968.00 | 968.00 | -0.10% | 6,900 |
| Feb 16, 2026 | 954.00 | 969.00 | 953.00 | 969.00 | 969.00 | 1.68% | 1,200 |
| Feb 13, 2026 | 961.00 | 961.00 | 953.00 | 953.00 | 953.00 | -1.85% | 1,200 |
| Feb 12, 2026 | 967.00 | 982.00 | 967.00 | 971.00 | 971.00 | -0.10% | 2,200 |
| Feb 10, 2026 | 957.00 | 972.00 | 957.00 | 972.00 | 972.00 | 0.41% | 2,900 |
| Feb 9, 2026 | 958.00 | 973.00 | 955.00 | 968.00 | 968.00 | -0.51% | 3,800 |
| Feb 6, 2026 | 972.00 | 973.00 | 972.00 | 973.00 | 973.00 | -0.71% | 1,000 |
| Feb 5, 2026 | 965.00 | 980.00 | 965.00 | 980.00 | 980.00 | 0.31% | 1,800 |
| Feb 4, 2026 | 967.00 | 990.00 | 967.00 | 977.00 | 977.00 | -1.01% | 3,600 |
| Feb 3, 2026 | 975.00 | 988.00 | 973.00 | 987.00 | 987.00 | 0.30% | 1,900 |
| Feb 2, 2026 | 987.00 | 989.00 | 981.00 | 984.00 | 984.00 | -0.71% | 2,700 |
| Jan 30, 2026 | 983.00 | 991.00 | 980.00 | 991.00 | 991.00 | - | 1,500 |
| Jan 29, 2026 | 985.00 | 999.00 | 985.00 | 991.00 | 991.00 | -1.10% | 1,600 |
| Jan 28, 2026 | 1,005.00 | 1,005.00 | 991.00 | 1,002.00 | 1,002.00 | 1.83% | 5,300 |
| Jan 27, 2026 | 984.00 | 1,000.00 | 984.00 | 984.00 | 984.00 | -1.50% | 1,600 |
| Jan 26, 2026 | 1,000.00 | 1,007.00 | 999.00 | 999.00 | 999.00 | -0.10% | 2,000 |
| Jan 23, 2026 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | -1.19% | 1,000 |
| Jan 22, 2026 | 981.00 | 1,014.00 | 981.00 | 1,012.00 | 1,012.00 | 2.64% | 4,200 |
| Jan 21, 2026 | 998.00 | 998.00 | 984.00 | 986.00 | 986.00 | -2.28% | 4,400 |
| Jan 20, 2026 | 1,013.00 | 1,013.00 | 1,002.00 | 1,009.00 | 1,009.00 | -0.30% | 4,300 |
| Jan 19, 2026 | 1,028.00 | 1,030.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.46% | 2,800 |
| Jan 16, 2026 | 1,049.00 | 1,049.00 | 1,017.00 | 1,027.00 | 1,027.00 | -1.72% | 8,100 |
| Jan 15, 2026 | 1,012.00 | 1,048.00 | 1,012.00 | 1,045.00 | 1,045.00 | 7.29% | 10,700 |
| Jan 14, 2026 | 980.00 | 995.00 | 974.00 | 974.00 | 974.00 | -3.56% | 3,300 |
| Jan 13, 2026 | 991.00 | 1,010.00 | 982.00 | 1,010.00 | 1,010.00 | 2.85% | 2,200 |
| Jan 9, 2026 | 972.00 | 982.00 | 965.00 | 982.00 | 982.00 | 1.03% | 2,600 |
| Jan 8, 2026 | 958.00 | 972.00 | 958.00 | 972.00 | 972.00 | 1.46% | 500 |
| Jan 7, 2026 | 957.00 | 958.00 | 944.00 | 958.00 | 958.00 | 1.05% | 2,600 |
| Jan 6, 2026 | 935.00 | 948.00 | 935.00 | 948.00 | 948.00 | 0.85% | 1,000 |
| Jan 5, 2026 | 913.00 | 945.00 | 913.00 | 940.00 | 940.00 | 2.17% | 3,400 |
| Dec 30, 2025 | 923.00 | 932.00 | 910.00 | 920.00 | 920.00 | -0.43% | 1,800 |
| Dec 29, 2025 | 910.00 | 950.00 | 910.00 | 924.00 | 924.00 | 1.87% | 7,400 |
| Dec 26, 2025 | 920.00 | 920.00 | 907.00 | 907.00 | 907.00 | -1.09% | 6,300 |
| Dec 25, 2025 | 920.00 | 925.00 | 916.00 | 917.00 | 917.00 | -1.61% | 4,500 |
| Dec 24, 2025 | 922.00 | 932.00 | 914.00 | 932.00 | 932.00 | - | 5,700 |
| Dec 23, 2025 | 930.00 | 933.00 | 910.00 | 932.00 | 932.00 | 0.11% | 7,300 |
| Dec 22, 2025 | 942.00 | 947.00 | 931.00 | 931.00 | 931.00 | -1.17% | 6,700 |
| Dec 19, 2025 | 943.00 | 945.00 | 942.00 | 942.00 | 942.00 | -0.11% | 2,500 |