Ryomo Systems Co.,Ltd. (TYO:9691)
Japan · Delayed Price · Currency is JPY 5,180.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
Ryomo Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 4,200.00 | 4,200.00 | 4,035.00 | 4,155.00 | 4,155.00 | -1.07% | 1,800 |
| Apr 22, 2026 | 4,085.00 | 4,245.00 | 4,085.00 | 4,200.00 | 4,200.00 | 3.96% | 4,800 |
| Apr 21, 2026 | 3,970.00 | 4,050.00 | 3,970.00 | 4,040.00 | 4,040.00 | 2.41% | 2,800 |
| Apr 20, 2026 | 3,930.00 | 3,950.00 | 3,895.00 | 3,945.00 | 3,945.00 | 0.64% | 1,600 |
| Apr 17, 2026 | 3,765.00 | 3,925.00 | 3,760.00 | 3,920.00 | 3,920.00 | 4.67% | 6,600 |
| Apr 16, 2026 | 3,680.00 | 3,750.00 | 3,680.00 | 3,745.00 | 3,745.00 | 0.81% | 1,400 |
| Apr 15, 2026 | 3,665.00 | 3,765.00 | 3,665.00 | 3,715.00 | 3,715.00 | 0.95% | 2,100 |
| Apr 14, 2026 | 3,715.00 | 3,715.00 | 3,665.00 | 3,680.00 | 3,680.00 | -0.54% | 900 |
| Apr 13, 2026 | 3,705.00 | 3,715.00 | 3,675.00 | 3,700.00 | 3,700.00 | 0.27% | 900 |
| Apr 10, 2026 | 3,715.00 | 3,730.00 | 3,645.00 | 3,690.00 | 3,690.00 | 0.27% | 3,000 |
| Apr 9, 2026 | 3,715.00 | 3,715.00 | 3,680.00 | 3,680.00 | 3,680.00 | -0.94% | 1,700 |
| Apr 8, 2026 | 3,630.00 | 3,720.00 | 3,630.00 | 3,715.00 | 3,715.00 | 2.48% | 4,000 |
| Apr 7, 2026 | 3,600.00 | 3,625.00 | 3,560.00 | 3,625.00 | 3,625.00 | 0.55% | 2,200 |
| Apr 6, 2026 | 3,585.00 | 3,605.00 | 3,560.00 | 3,605.00 | 3,605.00 | 0.28% | 1,500 |
| Apr 3, 2026 | 3,625.00 | 3,645.00 | 3,570.00 | 3,595.00 | 3,595.00 | -1.78% | 600 |
| Apr 2, 2026 | 3,675.00 | 3,695.00 | 3,620.00 | 3,660.00 | 3,660.00 | -0.14% | 1,500 |
| Apr 1, 2026 | 3,550.00 | 3,665.00 | 3,550.00 | 3,665.00 | 3,665.00 | 3.82% | 2,200 |
| Mar 31, 2026 | 3,510.00 | 3,530.00 | 3,510.00 | 3,530.00 | 3,530.00 | 0.57% | 400 |
| Mar 30, 2026 | 3,440.00 | 3,510.00 | 3,440.00 | 3,510.00 | 3,510.00 | -3.78% | 600 |
| Mar 27, 2026 | 3,670.00 | 3,680.00 | 3,630.00 | 3,670.00 | 3,648.00 | - | 1,300 |
| Mar 26, 2026 | 3,735.00 | 3,735.00 | 3,635.00 | 3,670.00 | 3,648.00 | -1.48% | 2,200 |
| Mar 25, 2026 | 3,610.00 | 3,730.00 | 3,610.00 | 3,725.00 | 3,702.67 | 3.76% | 5,300 |
| Mar 24, 2026 | 3,600.00 | 3,670.00 | 3,530.00 | 3,590.00 | 3,568.48 | -0.14% | 2,000 |
| Mar 23, 2026 | 3,670.00 | 3,725.00 | 3,500.00 | 3,595.00 | 3,573.45 | -2.44% | 5,100 |
| Mar 19, 2026 | 3,830.00 | 3,830.00 | 3,645.00 | 3,685.00 | 3,662.91 | -3.91% | 4,300 |
| Mar 18, 2026 | 3,825.00 | 3,845.00 | 3,825.00 | 3,835.00 | 3,812.01 | 0.39% | 700 |
| Mar 17, 2026 | 3,810.00 | 3,865.00 | 3,810.00 | 3,820.00 | 3,797.10 | 0.13% | 1,800 |
| Mar 16, 2026 | 3,935.00 | 4,005.00 | 3,800.00 | 3,815.00 | 3,792.13 | -3.42% | 6,000 |
| Mar 13, 2026 | 3,980.00 | 4,020.00 | 3,950.00 | 3,950.00 | 3,926.32 | -2.47% | 4,100 |