Ryomo Systems Co.,Ltd. (TYO:9691)
Japan · Delayed Price · Currency is JPY 5,180.00
-10.00 (-0.19%)
Jul 9, 2026, 9:00 AM JST
Ryomo Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | - | - | 200 |
| Jul 8, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 100 |
| Jul 6, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 5,500 |
| Jul 3, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 3,800 |
| Jul 2, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 700 |
| Jul 1, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.19% | 700 |
| Jun 30, 2026 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 5,200.00 | 0.19% | 900 |
| Jun 29, 2026 | 5,190.00 | 5,210.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.19% | 8,900 |
| Jun 26, 2026 | 5,190.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 43,700 |
| Jun 25, 2026 | 5,190.00 | 5,200.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 1,900 |
| Jun 24, 2026 | 5,190.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 43,600 |
| Jun 23, 2026 | 5,190.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 1,400 |
| Jun 22, 2026 | 5,190.00 | 5,200.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 18,100 |
| Jun 19, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 3,100 |
| Jun 18, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 700 |
| Jun 17, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 1,000 |
| Jun 16, 2026 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.19% | 3,600 |
| Jun 15, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 5,190.00 | 0.19% | 6,000 |
| Jun 12, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 3,600 |
| Jun 11, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.19% | 31,900 |
| Jun 10, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 5,190.00 | 0.19% | 700 |
| Jun 9, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 1,000 |
| Jun 8, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 1,300 |
| Jun 5, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 1,300 |
| Jun 4, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.19% | 600 |
| Jun 3, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 5,190.00 | 0.19% | 2,300 |
| Jun 2, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 1,100 |
| Jun 1, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 2,700 |
| May 29, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 5,200 |
| May 28, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 1,700 |
| May 27, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 4,800 |
| May 26, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 7,000 |
| May 25, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 3,200 |
| May 22, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.19% | 11,800 |
| May 21, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 5,190.00 | 0.19% | 7,000 |
| May 20, 2026 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 5,200 |
| May 19, 2026 | 5,190.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.19% | 6,900 |
| May 18, 2026 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 5,190.00 | 4.43% | 86,500 |
| May 15, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 16.39% | 1,400 |
| May 14, 2026 | 3,795.00 | 4,390.00 | 3,795.00 | 4,270.00 | 4,270.00 | 12.52% | 38,900 |
| May 13, 2026 | 3,820.00 | 3,830.00 | 3,755.00 | 3,795.00 | 3,795.00 | -0.26% | 2,000 |
| May 12, 2026 | 3,810.00 | 3,825.00 | 3,805.00 | 3,805.00 | 3,805.00 | -0.13% | 500 |
| May 11, 2026 | 3,805.00 | 3,810.00 | 3,800.00 | 3,810.00 | 3,810.00 | 0.26% | 500 |
| May 8, 2026 | 3,785.00 | 3,800.00 | 3,780.00 | 3,800.00 | 3,800.00 | -1.04% | 1,100 |
| May 7, 2026 | 3,790.00 | 3,880.00 | 3,790.00 | 3,840.00 | 3,840.00 | 1.05% | 1,000 |
| May 1, 2026 | 3,865.00 | 3,865.00 | 3,800.00 | 3,800.00 | 3,800.00 | -1.68% | 400 |
| Apr 30, 2026 | 3,840.00 | 3,900.00 | 3,790.00 | 3,865.00 | 3,865.00 | -0.13% | 1,700 |
| Apr 28, 2026 | 3,845.00 | 3,930.00 | 3,840.00 | 3,870.00 | 3,870.00 | 2.11% | 1,500 |
| Apr 27, 2026 | 4,100.00 | 4,100.00 | 3,790.00 | 3,790.00 | 3,790.00 | -5.96% | 4,200 |
| Apr 24, 2026 | 4,150.00 | 4,150.00 | 4,030.00 | 4,030.00 | 4,030.00 | -3.01% | 1,600 |