Skip to main content
logo
Ryoyu Systems Co., Ltd. (TYO:4685)
Japan flag Japan · Delayed Price · Currency is JPY
2,628.00
-5.00 (-0.19%)
Sep 11, 2026, 3:30 PM JST

Ryoyu Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,627.002,640.002,605.002,628.002,628.00-0.19%17,000
Sep 10, 20262,641.002,662.002,623.002,633.002,633.000.08%19,900
Sep 9, 20262,651.002,674.002,631.002,631.002,631.00-0.57%15,300
Sep 8, 20262,666.002,694.002,646.002,646.002,646.00-1.56%13,100
Sep 7, 20262,684.002,691.002,669.002,688.002,688.00-0.44%17,800
Sep 4, 20262,666.002,710.002,661.002,700.002,700.001.28%18,700
Sep 3, 20262,676.002,686.002,650.002,666.002,666.00-0.67%20,100
Sep 2, 20262,710.002,711.002,678.002,684.002,684.00-2.04%35,900
Sep 1, 20262,768.002,785.002,740.002,740.002,740.00-1.01%28,000
Aug 31, 20262,759.002,777.002,730.002,768.002,768.000.04%16,400
Aug 28, 20262,718.002,780.002,718.002,767.002,767.001.80%39,900
Aug 27, 20262,722.002,738.002,706.002,718.002,718.00-0.15%14,400
Aug 26, 20262,710.002,730.002,710.002,722.002,722.000.70%11,700
Aug 25, 20262,710.002,715.002,680.002,703.002,703.000.56%12,900
Aug 24, 20262,666.002,694.002,659.002,688.002,688.000.83%12,000
Aug 21, 20262,670.002,676.002,652.002,666.002,666.00-1.04%16,500
Aug 20, 20262,640.002,694.002,638.002,694.002,694.003.30%20,200
Aug 19, 20262,651.002,651.002,601.002,608.002,608.00-2.36%26,400
Aug 18, 20262,700.002,714.002,654.002,671.002,671.00-1.22%33,400
Aug 17, 20262,766.002,766.002,696.002,704.002,704.00-2.38%29,800
Aug 14, 20262,727.002,780.002,727.002,770.002,770.001.95%23,600
Aug 13, 20262,707.002,730.002,700.002,717.002,717.000.70%31,800
Aug 12, 20262,626.002,703.002,612.002,698.002,698.002.98%35,200
Aug 10, 20262,606.002,623.002,588.002,620.002,620.00-0.11%51,800
Aug 7, 20262,636.002,636.002,581.002,623.002,623.00-0.87%45,900
Aug 6, 20262,628.002,662.002,598.002,646.002,646.000.53%44,100
Aug 5, 20262,543.002,642.002,543.002,632.002,632.003.50%54,700
Aug 4, 20262,572.002,572.002,502.002,543.002,543.00-2.08%73,400
Aug 3, 20262,681.002,700.002,467.002,597.002,597.00-9.86%203,400
Jul 31, 20262,920.002,920.002,856.002,881.002,881.00-0.07%27,400
Jul 30, 20262,855.002,890.002,845.002,883.002,883.001.23%33,600
Jul 29, 20262,860.002,863.002,816.002,848.002,848.00-0.04%23,400
Jul 28, 20262,905.002,905.002,821.002,849.002,849.00-1.18%16,500
Jul 27, 20262,837.002,883.002,837.002,883.002,883.001.16%20,400
Jul 24, 20262,840.002,861.002,800.002,850.002,850.000.46%14,000
Jul 23, 20262,871.002,872.002,820.002,837.002,837.00-1.18%22,500
Jul 22, 20262,906.002,906.002,866.002,871.002,871.00-0.24%12,800
Jul 21, 20262,890.002,915.002,871.002,878.002,878.000.98%11,900
Jul 17, 20262,874.002,912.002,827.002,850.002,850.00-1.59%37,800
Jul 16, 20262,910.002,957.002,896.002,896.002,896.00-1.63%21,300
Jul 15, 20262,970.002,970.002,898.002,944.002,944.000.72%30,900
Jul 14, 20262,920.002,923.002,860.002,923.002,923.000.52%52,600
Jul 13, 20262,979.002,989.002,887.002,908.002,908.00-0.72%41,700
Jul 10, 20262,884.002,939.002,884.002,929.002,929.001.17%22,800
Jul 9, 20262,854.002,908.002,854.002,895.002,895.001.05%13,300
Jul 8, 20262,928.002,967.002,865.002,865.002,865.00-2.88%28,700
Jul 7, 20262,920.002,993.002,920.002,950.002,950.001.65%36,100
Jul 6, 20262,888.002,912.002,886.002,902.002,902.001.54%31,400
Jul 3, 20262,806.002,869.002,800.002,858.002,858.003.70%49,500
Jul 2, 20262,799.002,825.002,743.002,756.002,756.001.58%36,300