Ryoyu Systems Co., Ltd. (TYO:4685)
Japan · Delayed Price · Currency is JPY 2,736.00
-26.00 (-0.94%)
Jun 16, 2026, 2:53 PM JST
Ryoyu Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,761.00 | 2,769.00 | 2,730.00 | 2,740.00 | - | -0.80% | 17,900 |
| Jun 15, 2026 | 2,812.00 | 2,828.00 | 2,760.00 | 2,762.00 | 2,762.00 | - | 29,800 |
| Jun 12, 2026 | 2,803.00 | 2,803.00 | 2,740.00 | 2,762.00 | 2,762.00 | 0.22% | 25,800 |
| Jun 11, 2026 | 2,770.00 | 2,781.00 | 2,707.00 | 2,756.00 | 2,756.00 | -1.78% | 51,700 |
| Jun 10, 2026 | 2,825.00 | 2,832.00 | 2,781.00 | 2,806.00 | 2,806.00 | -0.67% | 48,200 |
| Jun 9, 2026 | 2,890.00 | 2,908.00 | 2,823.00 | 2,825.00 | 2,825.00 | -2.15% | 32,800 |
| Jun 8, 2026 | 2,920.00 | 2,920.00 | 2,855.00 | 2,887.00 | 2,887.00 | -1.64% | 36,400 |
| Jun 5, 2026 | 2,910.00 | 2,973.00 | 2,910.00 | 2,935.00 | 2,935.00 | 0.86% | 33,800 |
| Jun 4, 2026 | 2,852.00 | 2,935.00 | 2,835.00 | 2,910.00 | 2,910.00 | 0.62% | 33,400 |
| Jun 3, 2026 | 2,950.00 | 2,950.00 | 2,860.00 | 2,892.00 | 2,892.00 | -0.69% | 45,900 |
| Jun 2, 2026 | 2,959.00 | 2,959.00 | 2,880.00 | 2,912.00 | 2,912.00 | -0.14% | 31,300 |
| Jun 1, 2026 | 2,992.00 | 2,995.00 | 2,913.00 | 2,916.00 | 2,916.00 | -1.39% | 37,500 |
| May 29, 2026 | 2,890.00 | 3,020.00 | 2,890.00 | 2,957.00 | 2,957.00 | 3.97% | 79,700 |
| May 28, 2026 | 2,853.00 | 2,882.00 | 2,820.00 | 2,844.00 | 2,844.00 | -0.73% | 40,000 |
| May 27, 2026 | 2,903.00 | 2,920.00 | 2,852.00 | 2,865.00 | 2,865.00 | -1.21% | 34,800 |
| May 26, 2026 | 2,915.00 | 2,930.00 | 2,870.00 | 2,900.00 | 2,900.00 | -0.65% | 24,600 |
| May 25, 2026 | 3,005.00 | 3,005.00 | 2,880.00 | 2,919.00 | 2,919.00 | -2.18% | 41,500 |
| May 22, 2026 | 2,946.00 | 2,990.00 | 2,945.00 | 2,984.00 | 2,984.00 | 0.71% | 17,100 |
| May 21, 2026 | 2,967.00 | 2,990.00 | 2,944.00 | 2,963.00 | 2,963.00 | -0.03% | 19,100 |
| May 20, 2026 | 2,980.00 | 3,010.00 | 2,911.00 | 2,964.00 | 2,964.00 | -0.10% | 47,500 |
| May 19, 2026 | 2,911.00 | 2,990.00 | 2,911.00 | 2,967.00 | 2,967.00 | 3.09% | 40,800 |
| May 18, 2026 | 2,955.00 | 2,957.00 | 2,870.00 | 2,878.00 | 2,878.00 | -1.88% | 42,400 |
| May 15, 2026 | 2,953.00 | 3,000.00 | 2,922.00 | 2,933.00 | 2,933.00 | -0.54% | 29,300 |
| May 14, 2026 | 3,000.00 | 3,025.00 | 2,925.00 | 2,949.00 | 2,949.00 | -2.19% | 39,700 |
| May 13, 2026 | 2,995.00 | 3,020.00 | 2,978.00 | 3,015.00 | 3,015.00 | 0.90% | 29,300 |
| May 12, 2026 | 3,120.00 | 3,130.00 | 2,988.00 | 2,988.00 | 2,988.00 | -4.84% | 50,500 |
| May 11, 2026 | 3,185.00 | 3,215.00 | 3,120.00 | 3,140.00 | 3,140.00 | 0.32% | 33,300 |
| May 8, 2026 | 3,055.00 | 3,140.00 | 3,055.00 | 3,130.00 | 3,130.00 | 1.95% | 60,000 |
| May 7, 2026 | 3,120.00 | 3,150.00 | 3,070.00 | 3,070.00 | 3,070.00 | -0.16% | 39,200 |
| May 1, 2026 | 3,085.00 | 3,100.00 | 3,055.00 | 3,075.00 | 3,075.00 | 0.82% | 41,800 |
| Apr 30, 2026 | 3,100.00 | 3,160.00 | 2,998.00 | 3,050.00 | 3,050.00 | -3.79% | 123,700 |
| Apr 28, 2026 | 3,170.00 | 3,190.00 | 3,110.00 | 3,170.00 | 3,170.00 | 1.28% | 63,800 |
| Apr 27, 2026 | 3,180.00 | 3,190.00 | 3,130.00 | 3,130.00 | 3,130.00 | -1.57% | 49,500 |
| Apr 24, 2026 | 3,195.00 | 3,200.00 | 3,135.00 | 3,180.00 | 3,180.00 | -1.09% | 37,000 |
| Apr 23, 2026 | 3,260.00 | 3,265.00 | 3,190.00 | 3,215.00 | 3,215.00 | -1.08% | 43,200 |
| Apr 22, 2026 | 3,110.00 | 3,270.00 | 3,090.00 | 3,250.00 | 3,250.00 | 5.86% | 68,400 |
| Apr 21, 2026 | 3,055.00 | 3,090.00 | 3,010.00 | 3,070.00 | 3,070.00 | 0.49% | 41,600 |
| Apr 20, 2026 | 3,090.00 | 3,100.00 | 3,015.00 | 3,055.00 | 3,055.00 | -0.49% | 35,100 |
| Apr 17, 2026 | 3,085.00 | 3,100.00 | 3,050.00 | 3,070.00 | 3,070.00 | -0.32% | 34,900 |
| Apr 16, 2026 | 3,165.00 | 3,165.00 | 3,040.00 | 3,080.00 | 3,080.00 | -0.48% | 116,200 |
| Apr 15, 2026 | 3,105.00 | 3,120.00 | 3,040.00 | 3,095.00 | 3,095.00 | 3.65% | 58,300 |
| Apr 14, 2026 | 2,977.00 | 3,015.00 | 2,968.00 | 2,986.00 | 2,986.00 | 1.39% | 34,100 |
| Apr 13, 2026 | 2,967.00 | 2,998.00 | 2,932.00 | 2,945.00 | 2,945.00 | -0.54% | 25,400 |
| Apr 10, 2026 | 3,010.00 | 3,030.00 | 2,953.00 | 2,961.00 | 2,961.00 | -1.63% | 40,100 |
| Apr 9, 2026 | 3,110.00 | 3,110.00 | 3,005.00 | 3,010.00 | 3,010.00 | -3.22% | 22,500 |
| Apr 8, 2026 | 3,035.00 | 3,120.00 | 3,035.00 | 3,110.00 | 3,110.00 | 4.26% | 29,900 |
| Apr 7, 2026 | 2,982.00 | 3,035.00 | 2,963.00 | 2,983.00 | 2,983.00 | 0.03% | 24,000 |
| Apr 6, 2026 | 2,996.00 | 3,020.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.20% | 17,200 |
| Apr 3, 2026 | 3,000.00 | 3,015.00 | 2,961.00 | 2,976.00 | 2,976.00 | -0.27% | 43,500 |
| Apr 2, 2026 | 3,005.00 | 3,035.00 | 2,952.00 | 2,984.00 | 2,984.00 | -0.70% | 50,000 |