Ricksoft Co., Ltd. (TYO:4429)
Japan · Delayed Price · Currency is JPY 780.00
+23.00 (3.04%)
Oct 19, 2026, 3:30 PM JST
Ricksoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 760.00 | 820.00 | 757.00 | 780.00 | 780.00 | 3.04% | 12,900 |
| Oct 16, 2026 | 780.00 | 780.00 | 747.00 | 757.00 | 757.00 | -4.30% | 11,600 |
| Oct 15, 2026 | 756.00 | 815.00 | 725.00 | 791.00 | 791.00 | 7.47% | 79,100 |
| Oct 14, 2026 | 719.00 | 736.00 | 715.00 | 736.00 | 736.00 | 2.08% | 7,400 |
| Oct 13, 2026 | 710.00 | 722.00 | 710.00 | 721.00 | 721.00 | 0.98% | 3,300 |
| Oct 9, 2026 | 720.00 | 720.00 | 710.00 | 714.00 | 714.00 | 0.56% | 1,700 |
| Oct 8, 2026 | 707.00 | 718.00 | 707.00 | 710.00 | 710.00 | -0.28% | 900 |
| Oct 7, 2026 | 718.00 | 719.00 | 711.00 | 712.00 | 712.00 | -0.84% | 1,000 |
| Oct 6, 2026 | 711.00 | 720.00 | 711.00 | 718.00 | 718.00 | -0.42% | 1,800 |
| Oct 5, 2026 | 713.00 | 721.00 | 713.00 | 721.00 | 721.00 | 0.42% | 1,500 |
| Oct 2, 2026 | 721.00 | 721.00 | 718.00 | 718.00 | 718.00 | -1.10% | 1,900 |
| Oct 1, 2026 | 729.00 | 729.00 | 722.00 | 726.00 | 726.00 | -0.95% | 2,400 |
| Sep 30, 2026 | 734.00 | 734.00 | 732.00 | 733.00 | 733.00 | -0.81% | 800 |
| Sep 29, 2026 | 732.00 | 739.00 | 732.00 | 739.00 | 739.00 | 1.09% | 500 |
| Sep 28, 2026 | 730.00 | 737.00 | 730.00 | 731.00 | 731.00 | -0.81% | 1,300 |
| Sep 25, 2026 | 732.00 | 745.00 | 732.00 | 737.00 | 737.00 | -0.94% | 1,300 |
| Sep 24, 2026 | 744.00 | 744.00 | 735.00 | 744.00 | 744.00 | 0.68% | 4,300 |
| Sep 18, 2026 | 738.00 | 741.00 | 730.00 | 739.00 | 739.00 | 0.68% | 6,600 |
| Sep 17, 2026 | 729.00 | 734.00 | 728.00 | 734.00 | 734.00 | 0.69% | 2,500 |
| Sep 16, 2026 | 744.00 | 744.00 | 729.00 | 729.00 | 729.00 | -2.54% | 2,800 |
| Sep 15, 2026 | 746.00 | 749.00 | 738.00 | 748.00 | 748.00 | -0.27% | 1,800 |
| Sep 14, 2026 | 748.00 | 771.00 | 716.00 | 750.00 | 750.00 | 4.46% | 14,800 |
| Sep 11, 2026 | 719.00 | 719.00 | 710.00 | 718.00 | 718.00 | 0.84% | 1,100 |
| Sep 10, 2026 | 712.00 | 719.00 | 712.00 | 712.00 | 712.00 | -0.14% | 1,100 |
| Sep 9, 2026 | 715.00 | 720.00 | 713.00 | 713.00 | 713.00 | -0.97% | 700 |
| Sep 8, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.28% | 300 |
| Sep 7, 2026 | 715.00 | 720.00 | 715.00 | 718.00 | 718.00 | 0.14% | 900 |
| Sep 4, 2026 | 713.00 | 717.00 | 711.00 | 717.00 | 717.00 | -0.42% | 1,100 |
| Sep 3, 2026 | 717.00 | 720.00 | 717.00 | 720.00 | 720.00 | - | 500 |
| Sep 2, 2026 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | -1.37% | 1,100 |
| Sep 1, 2026 | 732.00 | 732.00 | 730.00 | 730.00 | 730.00 | -0.68% | 700 |
| Aug 31, 2026 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | 1.10% | 1,400 |
| Aug 28, 2026 | 725.00 | 727.00 | 724.00 | 727.00 | 727.00 | 0.28% | 2,200 |
| Aug 27, 2026 | 737.00 | 737.00 | 725.00 | 725.00 | 725.00 | -1.36% | 900 |
| Aug 26, 2026 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | 1.38% | 1,800 |
| Aug 25, 2026 | 718.00 | 725.00 | 718.00 | 725.00 | 725.00 | -0.28% | 900 |
| Aug 24, 2026 | 721.00 | 730.00 | 718.00 | 727.00 | 727.00 | 1.54% | 1,400 |
| Aug 21, 2026 | 719.00 | 719.00 | 714.00 | 716.00 | 716.00 | -0.42% | 500 |
| Aug 20, 2026 | 715.00 | 719.00 | 710.00 | 719.00 | 719.00 | 0.98% | 1,000 |
| Aug 19, 2026 | 714.00 | 717.00 | 712.00 | 712.00 | 712.00 | -1.11% | 2,600 |
| Aug 18, 2026 | 720.00 | 720.00 | 718.00 | 720.00 | 720.00 | -0.69% | 700 |
| Aug 17, 2026 | 728.00 | 728.00 | 725.00 | 725.00 | 725.00 | 0.42% | 4,200 |
| Aug 14, 2026 | 722.00 | 722.00 | 720.00 | 722.00 | 722.00 | 0.28% | 800 |
| Aug 13, 2026 | 717.00 | 726.00 | 717.00 | 720.00 | 720.00 | 0.42% | 1,700 |
| Aug 12, 2026 | 709.00 | 717.00 | 709.00 | 717.00 | 717.00 | 0.56% | 1,700 |
| Aug 10, 2026 | 702.00 | 721.00 | 702.00 | 713.00 | 713.00 | 2.74% | 4,200 |
| Aug 7, 2026 | 695.00 | 700.00 | 694.00 | 694.00 | 694.00 | -0.86% | 1,000 |
| Aug 6, 2026 | 697.00 | 700.00 | 697.00 | 700.00 | 700.00 | 0.43% | 1,600 |
| Aug 5, 2026 | 700.00 | 700.00 | 692.00 | 697.00 | 697.00 | 0.29% | 700 |
| Aug 4, 2026 | 699.00 | 699.00 | 691.00 | 695.00 | 695.00 | - | 600 |