Skip to main content
logo
Ryomo Systems Co.,Ltd. (TYO:9691)
Japan flag Japan · Delayed Price · Currency is JPY
4,225.00
-115.00 (-2.65%)
At close: Mar 6, 2026

Ryomo Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,315.004,315.004,225.004,225.004,225.00-2.65%1,600
Mar 5, 20264,285.004,345.004,250.004,340.004,340.002.12%2,600
Mar 4, 20264,260.004,280.004,185.004,250.004,250.00-1.85%5,900
Mar 3, 20264,495.004,495.004,330.004,330.004,330.00-3.67%1,800
Mar 2, 20264,515.004,515.004,470.004,495.004,495.00-1.96%1,000
Feb 27, 20264,465.004,585.004,440.004,585.004,585.002.92%4,100
Feb 26, 20264,380.004,460.004,365.004,455.004,455.002.18%1,800
Feb 25, 20264,375.004,385.004,190.004,360.004,360.00-1.36%5,100
Feb 24, 20264,460.004,460.004,385.004,420.004,420.00-2.00%2,400
Feb 20, 20264,495.004,535.004,470.004,510.004,510.000.33%3,800
Feb 19, 20264,450.004,510.004,400.004,495.004,495.001.01%3,800
Feb 18, 20264,485.004,495.004,380.004,450.004,450.000.68%2,300
Feb 17, 20264,465.004,465.004,140.004,420.004,420.00-0.67%10,500
Feb 16, 20264,600.004,600.004,450.004,450.004,450.00-4.71%16,100
Feb 13, 20264,635.004,710.004,615.004,670.004,670.000.65%4,200
Feb 12, 20264,580.004,640.004,540.004,640.004,640.001.42%5,500
Feb 10, 20264,585.004,585.004,530.004,575.004,575.000.66%2,700
Feb 9, 20264,595.004,595.004,545.004,545.004,545.000.44%5,300
Feb 6, 20264,550.004,575.004,525.004,525.004,525.00-1.42%2,600
Feb 5, 20264,630.004,640.004,570.004,590.004,590.000.66%2,700
Feb 4, 20264,695.004,695.004,550.004,560.004,560.00-2.88%6,200
Feb 3, 20264,720.004,765.004,690.004,695.004,695.00-0.11%4,300
Feb 2, 20264,650.004,735.004,650.004,700.004,700.000.86%4,300
Jan 30, 20264,605.004,670.004,550.004,660.004,660.002.31%6,800
Jan 29, 20264,800.004,800.004,555.004,555.004,555.00-5.50%14,500
Jan 28, 20265,130.005,130.004,800.004,820.004,820.00-4.74%26,500
Jan 27, 20264,740.005,420.004,735.005,060.005,060.006.86%102,500
Jan 26, 20264,650.004,760.004,650.004,735.004,735.000.42%3,900
Jan 23, 20264,755.004,755.004,650.004,715.004,715.00-0.32%3,100
Jan 22, 20264,640.004,735.004,640.004,730.004,730.002.05%3,800
Jan 21, 20264,635.004,640.004,610.004,635.004,635.000.22%1,600
Jan 20, 20264,650.004,650.004,610.004,625.004,625.00-0.54%600
Jan 19, 20264,640.004,650.004,610.004,650.004,650.000.22%1,700
Jan 16, 20264,650.004,650.004,640.004,640.004,640.00-1,000
Jan 15, 20264,585.004,640.004,585.004,640.004,640.00-0.22%400
Jan 14, 20264,590.004,650.004,590.004,650.004,650.001.09%1,500
Jan 13, 20264,635.004,635.004,600.004,600.004,600.00-0.22%500
Jan 9, 20264,625.004,635.004,610.004,610.004,610.000.88%800
Jan 8, 20264,630.004,630.004,560.004,570.004,570.00-1.72%400
Jan 7, 20264,640.004,650.004,640.004,650.004,650.000.22%700
Jan 6, 20264,590.004,640.004,590.004,640.004,640.001.53%600
Jan 5, 20264,525.004,590.004,520.004,570.004,570.00-0.54%1,100
Dec 30, 20254,595.004,595.004,595.004,595.004,595.000.22%400
Dec 29, 20254,590.004,590.004,545.004,585.004,585.00-0.22%1,200
Dec 26, 20254,520.004,595.004,520.004,595.004,595.001.66%600
Dec 25, 20254,500.004,520.004,470.004,520.004,520.001.12%1,600
Dec 24, 20254,470.004,470.004,470.004,470.004,470.000.11%400
Dec 23, 20254,410.004,465.004,405.004,465.004,465.001.25%500
Dec 22, 20254,360.004,410.004,360.004,410.004,410.001.15%900
Dec 19, 20254,335.004,380.004,320.004,360.004,360.000.58%1,600