Ricksoft Co., Ltd. (TYO:4429)
Japan · Delayed Price · Currency is JPY 811.00
-3.00 (-0.37%)
May 8, 2026, 3:30 PM JST
Ricksoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 808.00 | 821.00 | 808.00 | 814.00 | 814.00 | 0.12% | 3,300 |
| May 1, 2026 | 814.00 | 828.00 | 806.00 | 813.00 | 813.00 | -0.85% | 6,700 |
| Apr 30, 2026 | 820.00 | 828.00 | 820.00 | 820.00 | 820.00 | -0.12% | 900 |
| Apr 28, 2026 | 829.00 | 829.00 | 814.00 | 821.00 | 821.00 | -0.48% | 2,700 |
| Apr 27, 2026 | 852.00 | 852.00 | 806.00 | 825.00 | 825.00 | -3.62% | 10,000 |
| Apr 24, 2026 | 860.00 | 866.00 | 856.00 | 856.00 | 856.00 | -1.27% | 900 |
| Apr 23, 2026 | 868.00 | 876.00 | 861.00 | 867.00 | 867.00 | -0.12% | 3,900 |
| Apr 22, 2026 | 867.00 | 902.00 | 866.00 | 868.00 | 868.00 | 0.12% | 7,800 |
| Apr 21, 2026 | 875.00 | 876.00 | 867.00 | 867.00 | 867.00 | -1.37% | 2,600 |
| Apr 20, 2026 | 875.00 | 881.00 | 875.00 | 879.00 | 879.00 | 0.34% | 4,800 |
| Apr 17, 2026 | 893.00 | 893.00 | 870.00 | 876.00 | 876.00 | -2.12% | 10,100 |
| Apr 16, 2026 | 903.00 | 903.00 | 892.00 | 895.00 | 895.00 | -0.78% | 4,700 |
| Apr 15, 2026 | 890.00 | 908.00 | 883.00 | 902.00 | 902.00 | -10.69% | 27,800 |
| Apr 14, 2026 | 994.00 | 1,020.00 | 994.00 | 1,010.00 | 1,010.00 | 2.43% | 9,100 |
| Apr 13, 2026 | 978.00 | 986.00 | 978.00 | 986.00 | 986.00 | 0.61% | 1,000 |
| Apr 10, 2026 | 967.00 | 980.00 | 962.00 | 980.00 | 980.00 | 1.34% | 2,100 |
| Apr 9, 2026 | 969.00 | 969.00 | 960.00 | 967.00 | 967.00 | -0.21% | 1,100 |
| Apr 8, 2026 | 957.00 | 969.00 | 950.00 | 969.00 | 969.00 | 1.36% | 2,300 |
| Apr 7, 2026 | 958.00 | 966.00 | 954.00 | 956.00 | 956.00 | -0.52% | 600 |
| Apr 6, 2026 | 950.00 | 973.00 | 950.00 | 961.00 | 961.00 | 1.59% | 1,900 |
| Apr 3, 2026 | 945.00 | 950.00 | 943.00 | 946.00 | 946.00 | 0.85% | 2,000 |
| Apr 2, 2026 | 956.00 | 956.00 | 935.00 | 938.00 | 938.00 | -1.99% | 6,500 |
| Apr 1, 2026 | 965.00 | 965.00 | 947.00 | 957.00 | 957.00 | 0.10% | 1,000 |
| Mar 31, 2026 | 940.00 | 960.00 | 935.00 | 956.00 | 956.00 | 1.59% | 3,600 |
| Mar 30, 2026 | 940.00 | 950.00 | 935.00 | 941.00 | 941.00 | 0.11% | 8,400 |
| Mar 27, 2026 | 940.00 | 945.00 | 935.00 | 940.00 | 940.00 | - | 2,000 |
| Mar 26, 2026 | 949.00 | 950.00 | 940.00 | 940.00 | 940.00 | -0.95% | 4,900 |
| Mar 25, 2026 | 941.00 | 950.00 | 941.00 | 949.00 | 949.00 | 0.85% | 1,400 |
| Mar 24, 2026 | 949.00 | 949.00 | 938.00 | 941.00 | 941.00 | -0.84% | 1,300 |
| Mar 23, 2026 | 948.00 | 950.00 | 938.00 | 949.00 | 949.00 | 0.11% | 6,400 |
| Mar 19, 2026 | 947.00 | 950.00 | 947.00 | 948.00 | 948.00 | -0.42% | 1,200 |
| Mar 18, 2026 | 950.00 | 952.00 | 947.00 | 952.00 | 952.00 | 0.21% | 1,600 |
| Mar 17, 2026 | 946.00 | 951.00 | 945.00 | 950.00 | 950.00 | 0.53% | 2,800 |
| Mar 16, 2026 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | -0.32% | 700 |
| Mar 13, 2026 | 941.00 | 950.00 | 940.00 | 948.00 | 948.00 | 0.21% | 2,900 |
| Mar 12, 2026 | 941.00 | 946.00 | 941.00 | 946.00 | 946.00 | 0.32% | 900 |
| Mar 11, 2026 | 940.00 | 965.00 | 940.00 | 943.00 | 943.00 | 0.43% | 1,400 |
| Mar 10, 2026 | 939.00 | 944.00 | 939.00 | 939.00 | 939.00 | 0.64% | 2,100 |
| Mar 9, 2026 | 950.00 | 950.00 | 930.00 | 933.00 | 933.00 | -1.27% | 6,400 |
| 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 |