Ryomo Systems Co.,Ltd. (TYO:9691)
Japan · Delayed Price · Currency is JPY 5,150.00
+10.00 (0.19%)
Sep 3, 2026, 9:02 AM JST
Ryomo Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5,150.00 | 5,150.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.19% | 3,100 |
| Aug 26, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 800 |
| Aug 25, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 100 |
| Aug 21, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 100 |
| Aug 13, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 100 |
| Aug 12, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 100 |
| Aug 7, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.19% | 400 |
| Aug 5, 2026 | 5,150.00 | 5,160.00 | 5,150.00 | 5,160.00 | 5,160.00 | 0.19% | 200 |
| Aug 3, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 800 |
| Jul 29, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 800 |
| Jul 28, 2026 | 5,150.00 | 5,160.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.19% | 900 |
| Jul 24, 2026 | 5,150.00 | 5,160.00 | 5,150.00 | 5,160.00 | 5,160.00 | 0.19% | 400 |
| Jul 23, 2026 | 5,250.00 | 5,250.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.19% | 500 |
| Jul 22, 2026 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | - | 100 |
| Jul 21, 2026 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.19% | 200 |
| Jul 17, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 300 |
| Jul 16, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 400 |
| Jul 15, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 2,800 |
| Jul 14, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 200 |
| Jul 13, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 100 |
| Jul 10, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.58% | 100 |
| Jul 9, 2026 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.19% | 100 |
| 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 |