Skip to main content
logo
Ryoyu Systems Co., Ltd. (TYO:4685)
Japan flag Japan · Delayed Price · Currency is JPY
2,881.00
-2.00 (-0.07%)
Jul 31, 2026, 3:30 PM JST

Ryoyu Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20262,825.002,832.002,781.002,806.002,806.00-0.67%48,200
Jun 9, 20262,890.002,908.002,823.002,825.002,825.00-2.15%32,800
Jun 8, 20262,920.002,920.002,855.002,887.002,887.00-1.64%36,400
Jun 5, 20262,910.002,973.002,910.002,935.002,935.000.86%33,800
Jun 4, 20262,852.002,935.002,835.002,910.002,910.000.62%33,400
Jun 3, 20262,950.002,950.002,860.002,892.002,892.00-0.69%45,900
Jun 2, 20262,959.002,959.002,880.002,912.002,912.00-0.14%31,300
Jun 1, 20262,992.002,995.002,913.002,916.002,916.00-1.39%37,500
May 29, 20262,890.003,020.002,890.002,957.002,957.003.97%79,700
May 28, 20262,853.002,882.002,820.002,844.002,844.00-0.73%40,000
May 27, 20262,903.002,920.002,852.002,865.002,865.00-1.21%34,800
May 26, 20262,915.002,930.002,870.002,900.002,900.00-0.65%24,600
May 25, 20263,005.003,005.002,880.002,919.002,919.00-2.18%41,500
May 22, 20262,946.002,990.002,945.002,984.002,984.000.71%17,100