Skip to main content
logo
Ryoyu Systems Co., Ltd. (TYO:4685)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
+25.00 (0.82%)
May 1, 2026, 3:30 PM JST

Ryoyu Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20263,085.003,100.003,055.003,075.003,075.000.82%41,800
Apr 30, 20263,100.003,160.002,998.003,050.003,050.00-3.79%123,700
Apr 28, 20263,170.003,190.003,110.003,170.003,170.001.28%63,800
Apr 27, 20263,180.003,190.003,130.003,130.003,130.00-1.57%49,500
Apr 24, 20263,195.003,200.003,135.003,180.003,180.00-1.09%37,000
Apr 23, 20263,260.003,265.003,190.003,215.003,215.00-1.08%43,200
Apr 22, 20263,110.003,270.003,090.003,250.003,250.005.86%68,400
Apr 21, 20263,055.003,090.003,010.003,070.003,070.000.49%41,600
Apr 20, 20263,090.003,100.003,015.003,055.003,055.00-0.49%35,100
Apr 17, 20263,085.003,100.003,050.003,070.003,070.00-0.32%34,900
Apr 16, 20263,165.003,165.003,040.003,080.003,080.00-0.48%116,200
Apr 15, 20263,105.003,120.003,040.003,095.003,095.003.65%58,300
Apr 14, 20262,977.003,015.002,968.002,986.002,986.001.39%34,100
Apr 13, 20262,967.002,998.002,932.002,945.002,945.00-0.54%25,400
Apr 10, 20263,010.003,030.002,953.002,961.002,961.00-1.63%40,100
Apr 9, 20263,110.003,110.003,005.003,010.003,010.00-3.22%22,500
Apr 8, 20263,035.003,120.003,035.003,110.003,110.004.26%29,900
Apr 7, 20262,982.003,035.002,963.002,983.002,983.000.03%24,000
Apr 6, 20262,996.003,020.002,982.002,982.002,982.000.20%17,200
Apr 3, 20263,000.003,015.002,961.002,976.002,976.00-0.27%43,500
Apr 2, 20263,005.003,035.002,952.002,984.002,984.00-0.70%50,000
Apr 1, 20262,983.003,025.002,961.003,005.003,005.003.34%29,000
Mar 31, 20262,952.002,979.002,906.002,908.002,908.00-1.49%21,700
Mar 30, 20262,910.002,958.002,880.002,952.002,952.00-5.38%39,700
Mar 27, 20263,065.003,135.003,065.003,120.003,070.00-0.48%44,900
Mar 26, 20263,250.003,250.003,115.003,135.003,084.76-2.94%36,400
Mar 25, 20263,250.003,265.003,210.003,230.003,178.241.41%26,500
Mar 24, 20263,250.003,250.003,165.003,185.003,133.961.43%20,100
Mar 23, 20263,200.003,205.003,120.003,140.003,089.68-4.70%43,100
Mar 19, 20263,335.003,335.003,270.003,295.003,242.20-2.80%21,400
Mar 18, 20263,370.003,390.003,340.003,390.003,335.671.35%17,700
Mar 17, 20263,410.003,420.003,320.003,345.003,291.39-0.74%22,300
Mar 16, 20263,430.003,430.003,345.003,370.003,315.99-2.46%28,500
Mar 13, 20263,395.003,485.003,395.003,455.003,399.63-0.29%22,700
Mar 12, 20263,470.003,490.003,425.003,465.003,409.47-1.28%27,800
Mar 11, 20263,525.003,560.003,480.003,510.003,453.751.59%24,700
Mar 10, 20263,420.003,530.003,395.003,455.003,399.633.60%37,700
Mar 9, 20263,280.003,345.003,250.003,335.003,281.55-2.63%49,500
Mar 6, 20263,310.003,435.003,305.003,425.003,370.111.33%40,400
Mar 5, 20263,365.003,465.003,365.003,380.003,325.833.36%40,300
Mar 4, 20263,345.003,365.003,210.003,270.003,217.60-5.35%77,300
Mar 3, 20263,560.003,565.003,450.003,455.003,399.63-3.76%35,300
Mar 2, 20263,600.003,640.003,540.003,590.003,532.47-2.18%23,600
Feb 27, 20263,650.003,685.003,635.003,670.003,611.191.94%15,400
Feb 26, 20263,510.003,635.003,510.003,600.003,542.313.30%37,400
Feb 25, 20263,500.003,530.003,455.003,485.003,429.15-0.43%30,600
Feb 24, 20263,560.003,600.003,465.003,500.003,443.91-3.58%53,500
Feb 20, 20263,650.003,650.003,575.003,630.003,571.83-0.55%29,600
Feb 19, 20263,625.003,665.003,590.003,650.003,591.511.11%44,100
Feb 18, 20263,535.003,615.003,535.003,610.003,552.153.14%37,500