Skip to main content
logo
Ryoyu Systems Co., Ltd. (TYO:4685)
Japan flag Japan · Delayed Price · Currency is JPY
2,861.00
+80.00 (2.88%)
Oct 22, 2026, 3:30 PM JST

Ryoyu Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,799.002,887.002,796.002,861.002,861.002.88%61,700
Oct 21, 20262,809.002,835.002,756.002,781.002,781.000.69%27,800
Oct 20, 20262,840.002,851.002,762.002,762.002,762.00-3.66%16,500
Oct 19, 20262,862.002,890.002,854.002,867.002,867.00-0.45%17,900
Oct 16, 20262,810.002,890.002,810.002,880.002,880.003.04%26,000
Oct 15, 20262,900.002,900.002,794.002,795.002,795.00-4.57%23,000
Oct 14, 20262,891.002,939.002,881.002,929.002,929.001.31%32,600
Oct 13, 20262,854.002,910.002,843.002,891.002,891.001.30%29,800
Oct 9, 20262,770.002,854.002,751.002,854.002,854.002.62%28,000
Oct 8, 20262,830.002,830.002,770.002,781.002,781.00-1.38%19,200
Oct 7, 20262,865.002,876.002,784.002,820.002,820.00-1.43%23,400
Oct 6, 20262,754.002,870.002,754.002,861.002,861.004.07%67,200
Oct 5, 20262,788.002,788.002,738.002,749.002,749.00-0.65%12,800
Oct 2, 20262,766.002,789.002,741.002,767.002,767.000.62%30,300
Oct 1, 20262,775.002,776.002,731.002,750.002,750.00-0.79%18,200
Sep 30, 20262,740.002,772.002,734.002,772.002,772.002.02%12,700
Sep 29, 20262,754.002,754.002,703.002,717.002,717.00-0.29%17,500
Sep 28, 20262,789.002,794.002,763.002,775.002,725.00-0.36%11,500
Sep 25, 20262,784.002,794.002,762.002,785.002,734.820.61%22,900
Sep 24, 20262,719.002,779.002,719.002,768.002,718.131.95%16,000
Sep 18, 20262,710.002,740.002,708.002,715.002,666.080.52%18,600
Sep 17, 20262,694.002,705.002,687.002,701.002,652.330.90%24,400
Sep 16, 20262,672.002,690.002,664.002,677.002,628.77-0.34%5,200
Sep 15, 20262,679.002,696.002,670.002,686.002,637.600.37%16,900
Sep 14, 20262,602.002,679.002,602.002,676.002,627.781.83%27,200
Sep 11, 20262,627.002,640.002,605.002,628.002,580.65-0.19%17,000
Sep 10, 20262,641.002,662.002,623.002,633.002,585.560.08%19,900
Sep 9, 20262,651.002,674.002,631.002,631.002,583.59-0.57%16,900
Sep 8, 20262,666.002,694.002,646.002,646.002,598.32-1.56%13,100
Sep 7, 20262,684.002,691.002,669.002,688.002,639.57-0.44%17,800
Sep 4, 20262,666.002,710.002,661.002,700.002,651.351.28%18,700
Sep 3, 20262,676.002,686.002,650.002,666.002,617.96-0.67%20,100
Sep 2, 20262,710.002,711.002,678.002,684.002,635.64-2.04%35,900
Sep 1, 20262,768.002,785.002,740.002,740.002,690.63-1.01%28,000
Aug 31, 20262,759.002,777.002,730.002,768.002,718.130.04%16,400
Aug 28, 20262,718.002,780.002,718.002,767.002,717.141.80%39,900
Aug 27, 20262,722.002,738.002,706.002,718.002,669.03-0.15%14,400
Aug 26, 20262,710.002,730.002,710.002,722.002,672.950.70%11,700
Aug 25, 20262,710.002,715.002,680.002,703.002,654.300.56%12,900
Aug 24, 20262,666.002,694.002,659.002,688.002,639.570.83%12,000
Aug 21, 20262,670.002,676.002,652.002,666.002,617.96-1.04%16,500
Aug 20, 20262,640.002,694.002,638.002,694.002,645.463.30%20,200
Aug 19, 20262,651.002,651.002,601.002,608.002,561.01-2.36%26,400
Aug 18, 20262,700.002,714.002,654.002,671.002,622.87-1.22%33,400
Aug 17, 20262,766.002,766.002,696.002,704.002,655.28-2.38%29,800
Aug 14, 20262,727.002,780.002,727.002,770.002,720.091.95%23,600
Aug 13, 20262,707.002,730.002,700.002,717.002,668.050.70%31,800
Aug 12, 20262,626.002,703.002,612.002,698.002,649.392.98%35,200
Aug 10, 20262,606.002,623.002,588.002,620.002,572.79-0.11%51,800
Aug 7, 20262,636.002,636.002,581.002,623.002,575.74-0.87%45,900