Ricksoft Co., Ltd. (TYO:4429)
Japan · Delayed Price · Currency is JPY 705.00
+15.00 (2.17%)
Jul 30, 2026, 3:30 PM JST
Ricksoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 689.00 | 699.00 | 689.00 | 691.00 | - | 0.14% | 6,000 |
| Jul 29, 2026 | 701.00 | 708.00 | 690.00 | 690.00 | 690.00 | -1.29% | 5,600 |
| Jul 28, 2026 | 704.00 | 704.00 | 699.00 | 699.00 | 699.00 | -0.29% | 2,500 |
| Jul 27, 2026 | 701.00 | 704.00 | 700.00 | 701.00 | 701.00 | -0.85% | 1,900 |
| Jul 24, 2026 | 717.00 | 717.00 | 705.00 | 707.00 | 707.00 | -1.81% | 600 |
| Jul 23, 2026 | 714.00 | 721.00 | 706.00 | 720.00 | 720.00 | 0.56% | 3,700 |
| Jul 22, 2026 | 709.00 | 716.00 | 696.00 | 716.00 | 716.00 | 1.56% | 4,900 |
| Jul 21, 2026 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | - | 1,100 |
| Jul 17, 2026 | 715.00 | 715.00 | 702.00 | 705.00 | 705.00 | -0.70% | 3,700 |
| Jul 16, 2026 | 715.00 | 720.00 | 704.00 | 710.00 | 710.00 | -0.70% | 2,600 |
| Jul 15, 2026 | 712.00 | 726.00 | 712.00 | 715.00 | 715.00 | 1.42% | 7,700 |
| Jul 14, 2026 | 710.00 | 710.00 | 701.00 | 705.00 | 705.00 | -0.14% | 4,600 |
| Jul 13, 2026 | 702.00 | 710.00 | 702.00 | 706.00 | 706.00 | 0.57% | 2,000 |
| Jul 10, 2026 | 705.00 | 710.00 | 702.00 | 702.00 | 702.00 | -0.43% | 2,000 |
| Jul 9, 2026 | 712.00 | 712.00 | 703.00 | 705.00 | 705.00 | -0.70% | 3,200 |
| Jul 8, 2026 | 707.00 | 710.00 | 706.00 | 710.00 | 710.00 | 0.28% | 800 |
| Jul 7, 2026 | 716.00 | 716.00 | 708.00 | 708.00 | 708.00 | -0.28% | 2,600 |
| Jul 6, 2026 | 708.00 | 710.00 | 705.00 | 710.00 | 710.00 | -0.28% | 3,400 |
| Jul 3, 2026 | 713.00 | 713.00 | 705.00 | 712.00 | 712.00 | 0.56% | 4,900 |
| Jul 2, 2026 | 708.00 | 708.00 | 704.00 | 708.00 | 708.00 | 0.43% | 600 |
| Jul 1, 2026 | 707.00 | 707.00 | 705.00 | 705.00 | 705.00 | -0.28% | 1,400 |
| Jun 30, 2026 | 707.00 | 708.00 | 706.00 | 707.00 | 707.00 | - | 2,100 |
| Jun 29, 2026 | 710.00 | 710.00 | 707.00 | 707.00 | 707.00 | -0.14% | 2,600 |
| Jun 26, 2026 | 705.00 | 709.00 | 703.00 | 708.00 | 708.00 | 0.43% | 3,900 |
| Jun 25, 2026 | 707.00 | 719.00 | 705.00 | 705.00 | 705.00 | -0.14% | 2,200 |
| Jun 24, 2026 | 710.00 | 710.00 | 706.00 | 706.00 | 706.00 | -0.42% | 700 |
| Jun 23, 2026 | 715.00 | 735.00 | 708.00 | 709.00 | 709.00 | 0.14% | 2,900 |
| Jun 22, 2026 | 710.00 | 711.00 | 708.00 | 708.00 | 708.00 | -0.98% | 2,200 |
| Jun 19, 2026 | 715.00 | 715.00 | 706.00 | 715.00 | 715.00 | 0.56% | 1,100 |
| Jun 18, 2026 | 710.00 | 711.00 | 702.00 | 711.00 | 711.00 | 0.14% | 2,200 |
| Jun 17, 2026 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | - | 1,100 |
| Jun 16, 2026 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | - | 2,600 |
| Jun 15, 2026 | 708.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.28% | 1,200 |
| Jun 12, 2026 | 708.00 | 724.00 | 708.00 | 708.00 | 708.00 | 0.85% | 3,300 |
| Jun 11, 2026 | 710.00 | 712.00 | 702.00 | 702.00 | 702.00 | -1.13% | 1,500 |
| Jun 10, 2026 | 714.00 | 715.00 | 703.00 | 710.00 | 710.00 | 0.28% | 1,500 |
| Jun 9, 2026 | 713.00 | 713.00 | 708.00 | 708.00 | 708.00 | -0.56% | 4,000 |
| Jun 8, 2026 | 715.00 | 722.00 | 712.00 | 712.00 | 712.00 | -1.66% | 2,600 |
| Jun 5, 2026 | 739.00 | 740.00 | 719.00 | 724.00 | 724.00 | -3.98% | 10,900 |
| Jun 4, 2026 | 740.00 | 754.00 | 730.00 | 754.00 | 754.00 | 0.67% | 13,300 |
| Jun 3, 2026 | 824.00 | 880.00 | 749.00 | 749.00 | 749.00 | 2.04% | 46,300 |
| Jun 2, 2026 | 745.00 | 745.00 | 734.00 | 734.00 | 734.00 | - | 21,700 |
| Jun 1, 2026 | 735.00 | 738.00 | 734.00 | 734.00 | 734.00 | - | 1,000 |
| May 29, 2026 | 735.00 | 742.00 | 734.00 | 734.00 | 734.00 | -0.54% | 2,400 |
| May 28, 2026 | 739.00 | 743.00 | 738.00 | 738.00 | 738.00 | - | 600 |
| May 27, 2026 | 738.00 | 743.00 | 737.00 | 738.00 | 738.00 | -0.27% | 2,900 |
| May 26, 2026 | 742.00 | 746.00 | 740.00 | 740.00 | 740.00 | -0.13% | 1,800 |
| May 25, 2026 | 747.00 | 747.00 | 741.00 | 741.00 | 741.00 | -0.67% | 400 |
| May 22, 2026 | 737.00 | 746.00 | 737.00 | 746.00 | 746.00 | 1.22% | 600 |
| May 21, 2026 | 745.00 | 745.00 | 737.00 | 737.00 | 737.00 | -0.81% | 2,400 |