Skip to main content
logo
Ryoyu Systems Co., Ltd. (TYO:4685)
Japan flag Japan · Delayed Price · Currency is JPY
3,490.00
-75.00 (-2.10%)
Feb 12, 2026, 3:30 PM JST

Ryoyu Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20263,570.003,570.003,470.003,490.003,490.00-2.10%50,100
Feb 10, 20263,540.003,630.003,535.003,565.003,565.000.85%69,300
Feb 9, 20263,535.003,580.003,505.003,535.003,535.001.73%57,700
Feb 6, 20263,450.003,475.003,380.003,475.003,475.00-1.00%40,600
Feb 5, 20263,505.003,555.003,450.003,510.003,510.00-0.43%65,600
Feb 4, 20263,685.003,715.003,500.003,525.003,525.00-6.00%121,100
Feb 3, 20263,810.003,810.003,685.003,750.003,750.00-1.70%64,000
Feb 2, 20263,895.004,035.003,790.003,815.003,815.005.53%193,600
Jan 30, 20263,675.003,675.003,580.003,615.003,615.00-1.63%90,000
Jan 29, 20263,730.003,765.003,670.003,675.003,675.00-1.21%30,700
Jan 28, 20263,730.003,765.003,700.003,720.003,720.00-0.27%23,900
Jan 27, 20263,790.003,790.003,700.003,730.003,730.00-0.93%24,400
Jan 26, 20263,860.003,860.003,765.003,765.003,765.00-2.46%43,900
Jan 23, 20263,885.003,910.003,845.003,860.003,860.000.52%35,200
Jan 22, 20263,815.003,880.003,810.003,840.003,840.000.92%21,700
Jan 21, 20263,745.003,835.003,740.003,805.003,805.00-1.30%30,900
Jan 20, 20263,935.003,940.003,850.003,855.003,855.00-2.41%22,900
Jan 19, 20263,925.003,975.003,865.003,950.003,950.000.13%56,200
Jan 16, 20263,950.004,000.003,865.003,945.003,945.00-1.62%52,400
Jan 15, 20263,860.004,015.003,835.004,010.004,010.003.48%62,600
Jan 14, 20263,785.003,885.003,760.003,875.003,875.002.92%46,200
Jan 13, 20263,760.003,790.003,725.003,765.003,765.001.48%47,500
Jan 9, 20263,705.003,720.003,635.003,710.003,710.000.13%23,500
Jan 8, 20263,670.003,730.003,645.003,705.003,705.001.51%33,900
Jan 7, 20263,570.003,685.003,530.003,650.003,650.002.38%48,200
Jan 6, 20263,500.003,610.003,500.003,565.003,565.003.33%55,000
Jan 5, 20263,440.003,475.003,415.003,450.003,450.001.62%26,400
Dec 30, 20253,360.003,440.003,340.003,395.003,395.000.89%29,600
Dec 29, 20253,410.003,410.003,350.003,365.003,365.00-26,500
Dec 26, 20253,430.003,455.003,340.003,365.003,365.00-1.61%45,800
Dec 25, 20253,465.003,470.003,410.003,420.003,420.00-0.58%29,100
Dec 24, 20253,500.003,505.003,420.003,440.003,440.00-2.13%24,900
Dec 23, 20253,435.003,530.003,435.003,515.003,515.002.03%41,900
Dec 22, 20253,395.003,445.003,365.003,445.003,445.001.47%32,400
Dec 19, 20253,305.003,415.003,300.003,395.003,395.003.51%41,400
Dec 18, 20253,305.003,305.003,245.003,280.003,280.00-1.50%44,700
Dec 17, 20253,350.003,350.003,250.003,330.003,330.001.37%42,000
Dec 16, 20253,300.003,330.003,275.003,285.003,285.00-0.30%40,100
Dec 15, 20253,405.003,405.003,260.003,295.003,295.00-3.23%75,800
Dec 12, 20253,380.003,415.003,375.003,405.003,405.000.89%29,700
Dec 11, 20253,400.003,440.003,375.003,375.003,375.00-1.32%24,200
Dec 10, 20253,405.003,440.003,385.003,420.003,420.000.15%27,800
Dec 9, 20253,415.003,440.003,395.003,415.003,415.00-1.16%23,300
Dec 8, 20253,370.003,480.003,350.003,455.003,455.003.13%53,100
Dec 5, 20253,360.003,375.003,325.003,350.003,350.00-0.30%22,000
Dec 4, 20253,340.003,405.003,340.003,360.003,360.001.05%34,700
Dec 3, 20253,350.003,360.003,295.003,325.003,325.00-0.45%29,300
Dec 2, 20253,410.003,420.003,340.003,340.003,340.00-2.05%33,600
Dec 1, 20253,425.003,445.003,370.003,410.003,410.00-0.15%26,700
Nov 28, 20253,430.003,455.003,410.003,415.003,415.00-0.44%16,900