Skip to main content
logo
Ryoyu Systems Co., Ltd. (TYO:4685)
Japan flag Japan · Delayed Price · Currency is JPY
2,666.00
-28.00 (-1.04%)
Aug 21, 2026, 3:30 PM JST

Ryoyu Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20262,677.002,754.002,677.002,713.002,713.000.93%49,600
Jun 30, 20262,693.002,693.002,662.002,688.002,688.00-0.19%21,300
Jun 29, 20262,657.002,710.002,657.002,693.002,693.001.62%20,700
Jun 26, 20262,633.002,650.002,604.002,650.002,650.00-0.23%28,900
Jun 25, 20262,671.002,688.002,652.002,656.002,656.000.15%29,000
Jun 24, 20262,682.002,692.002,652.002,652.002,652.00-1.41%41,200
Jun 23, 20262,771.002,771.002,685.002,690.002,690.00-2.92%44,600
Jun 22, 20262,733.002,788.002,733.002,771.002,771.001.39%20,600
Jun 19, 20262,775.002,778.002,703.002,733.002,733.00-0.80%46,900
Jun 18, 20262,838.002,838.002,752.002,755.002,755.00-1.50%41,900
Jun 17, 20262,774.002,813.002,736.002,797.002,797.002.15%33,800
Jun 16, 20262,761.002,769.002,730.002,738.002,738.00-0.87%23,800
Jun 15, 20262,812.002,828.002,760.002,762.002,762.00-29,800
Jun 12, 20262,803.002,803.002,740.002,762.002,762.000.22%25,800
Jun 11, 20262,770.002,781.002,707.002,756.002,756.00-1.78%51,700