Ricksoft Co., Ltd. (TYO:4429)
Japan
· Delayed Price · Currency is JPY 939.00
+6.00 (0.64%)
Mar 10, 2026, 3:30 PM JST
Ricksoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 939.00 | 944.00 | 939.00 | 939.00 | 939.00 | 0.64% | 2,100 |
| Mar 9, 2026 | 950.00 | 950.00 | 930.00 | 933.00 | 933.00 | -1.27% | 6,400 |
| Mar 6, 2026 | 943.00 | 945.00 | 943.00 | 945.00 | 945.00 | -0.32% | 300 |
| Mar 5, 2026 | 942.00 | 950.00 | 941.00 | 948.00 | 948.00 | 0.64% | 3,100 |
| Mar 4, 2026 | 945.00 | 950.00 | 940.00 | 942.00 | 942.00 | -1.57% | 4,700 |
| Mar 3, 2026 | 955.00 | 957.00 | 951.00 | 957.00 | 957.00 | 0.63% | 2,100 |
| Mar 2, 2026 | 959.00 | 959.00 | 951.00 | 951.00 | 951.00 | 0.11% | 3,500 |
| Feb 27, 2026 | 953.00 | 953.00 | 950.00 | 950.00 | 950.00 | -0.73% | 1,500 |
| Feb 26, 2026 | 933.00 | 962.00 | 923.00 | 957.00 | 957.00 | 0.95% | 3,600 |
| Feb 25, 2026 | 945.00 | 950.00 | 945.00 | 948.00 | 948.00 | 0.32% | 3,200 |
| Feb 24, 2026 | 950.00 | 960.00 | 945.00 | 945.00 | 945.00 | -0.21% | 5,200 |
| Feb 20, 2026 | 936.00 | 947.00 | 936.00 | 947.00 | 947.00 | 0.64% | 2,000 |
| Feb 19, 2026 | 955.00 | 955.00 | 941.00 | 941.00 | 941.00 | -1.77% | 1,700 |
| Feb 18, 2026 | 955.00 | 958.00 | 948.00 | 958.00 | 958.00 | -1.03% | 800 |
| Feb 17, 2026 | 978.00 | 978.00 | 940.00 | 968.00 | 968.00 | -0.10% | 6,900 |
| Feb 16, 2026 | 954.00 | 969.00 | 953.00 | 969.00 | 969.00 | 1.68% | 1,200 |
| Feb 13, 2026 | 961.00 | 961.00 | 953.00 | 953.00 | 953.00 | -1.85% | 1,200 |
| Feb 12, 2026 | 967.00 | 982.00 | 967.00 | 971.00 | 971.00 | -0.10% | 2,200 |
| Feb 10, 2026 | 957.00 | 972.00 | 957.00 | 972.00 | 972.00 | 0.41% | 2,900 |
| Feb 9, 2026 | 958.00 | 973.00 | 955.00 | 968.00 | 968.00 | -0.51% | 3,800 |
| Feb 6, 2026 | 972.00 | 973.00 | 972.00 | 973.00 | 973.00 | -0.71% | 1,000 |
| Feb 5, 2026 | 965.00 | 980.00 | 965.00 | 980.00 | 980.00 | 0.31% | 1,800 |
| Feb 4, 2026 | 967.00 | 990.00 | 967.00 | 977.00 | 977.00 | -1.01% | 3,600 |
| Feb 3, 2026 | 975.00 | 988.00 | 973.00 | 987.00 | 987.00 | 0.30% | 1,900 |
| Feb 2, 2026 | 987.00 | 989.00 | 981.00 | 984.00 | 984.00 | -0.71% | 2,700 |
| Jan 30, 2026 | 983.00 | 991.00 | 980.00 | 991.00 | 991.00 | - | 1,500 |
| Jan 29, 2026 | 985.00 | 999.00 | 985.00 | 991.00 | 991.00 | -1.10% | 1,600 |
| Jan 28, 2026 | 1,005.00 | 1,005.00 | 991.00 | 1,002.00 | 1,002.00 | 1.83% | 5,300 |
| Jan 27, 2026 | 984.00 | 1,000.00 | 984.00 | 984.00 | 984.00 | -1.50% | 1,600 |
| Jan 26, 2026 | 1,000.00 | 1,007.00 | 999.00 | 999.00 | 999.00 | -0.10% | 2,000 |
| Jan 23, 2026 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | -1.19% | 1,000 |
| Jan 22, 2026 | 981.00 | 1,014.00 | 981.00 | 1,012.00 | 1,012.00 | 2.64% | 4,200 |
| Jan 21, 2026 | 998.00 | 998.00 | 984.00 | 986.00 | 986.00 | -2.28% | 4,400 |
| Jan 20, 2026 | 1,013.00 | 1,013.00 | 1,002.00 | 1,009.00 | 1,009.00 | -0.30% | 4,300 |
| Jan 19, 2026 | 1,028.00 | 1,030.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.46% | 2,800 |
| Jan 16, 2026 | 1,049.00 | 1,049.00 | 1,017.00 | 1,027.00 | 1,027.00 | -1.72% | 8,100 |
| Jan 15, 2026 | 1,012.00 | 1,048.00 | 1,012.00 | 1,045.00 | 1,045.00 | 7.29% | 10,700 |
| Jan 14, 2026 | 980.00 | 995.00 | 974.00 | 974.00 | 974.00 | -3.56% | 3,300 |
| Jan 13, 2026 | 991.00 | 1,010.00 | 982.00 | 1,010.00 | 1,010.00 | 2.85% | 2,200 |
| Jan 9, 2026 | 972.00 | 982.00 | 965.00 | 982.00 | 982.00 | 1.03% | 2,600 |
| Jan 8, 2026 | 958.00 | 972.00 | 958.00 | 972.00 | 972.00 | 1.46% | 500 |
| Jan 7, 2026 | 957.00 | 958.00 | 944.00 | 958.00 | 958.00 | 1.05% | 2,600 |
| Jan 6, 2026 | 935.00 | 948.00 | 935.00 | 948.00 | 948.00 | 0.85% | 1,000 |
| Jan 5, 2026 | 913.00 | 945.00 | 913.00 | 940.00 | 940.00 | 2.17% | 3,400 |
| Dec 30, 2025 | 923.00 | 932.00 | 910.00 | 920.00 | 920.00 | -0.43% | 1,800 |
| Dec 29, 2025 | 910.00 | 950.00 | 910.00 | 924.00 | 924.00 | 1.87% | 7,400 |
| Dec 26, 2025 | 920.00 | 920.00 | 907.00 | 907.00 | 907.00 | -1.09% | 6,300 |
| Dec 25, 2025 | 920.00 | 925.00 | 916.00 | 917.00 | 917.00 | -1.61% | 4,500 |
| Dec 24, 2025 | 922.00 | 932.00 | 914.00 | 932.00 | 932.00 | - | 5,700 |
| Dec 23, 2025 | 930.00 | 933.00 | 910.00 | 932.00 | 932.00 | 0.11% | 7,300 |
| Dec 22, 2025 | 942.00 | 947.00 | 931.00 | 931.00 | 931.00 | -1.17% | 6,700 |
| Dec 19, 2025 | 943.00 | 945.00 | 942.00 | 942.00 | 942.00 | -0.11% | 2,500 |
| Dec 18, 2025 | 944.00 | 956.00 | 940.00 | 943.00 | 943.00 | -0.21% | 1,500 |
| Dec 17, 2025 | 943.00 | 959.00 | 943.00 | 945.00 | 945.00 | 0.21% | 1,700 |
| Dec 16, 2025 | 951.00 | 957.00 | 942.00 | 943.00 | 943.00 | -2.38% | 500 |
| Dec 15, 2025 | 960.00 | 968.00 | 932.00 | 966.00 | 966.00 | 0.63% | 1,400 |
| Dec 12, 2025 | 950.00 | 960.00 | 950.00 | 960.00 | 960.00 | 2.78% | 21,400 |
| Dec 11, 2025 | 936.00 | 948.00 | 934.00 | 934.00 | 934.00 | -1.79% | 900 |
| Dec 10, 2025 | 950.00 | 951.00 | 925.00 | 951.00 | 951.00 | 1.71% | 17,100 |
| Dec 9, 2025 | 941.00 | 942.00 | 926.00 | 935.00 | 935.00 | -0.64% | 1,400 |
| Dec 8, 2025 | 929.00 | 949.00 | 929.00 | 941.00 | 941.00 | 0.97% | 2,500 |
| Dec 5, 2025 | 940.00 | 946.00 | 928.00 | 932.00 | 932.00 | -2.00% | 2,500 |
| Dec 4, 2025 | 946.00 | 952.00 | 946.00 | 951.00 | 951.00 | -1.04% | 1,900 |
| Dec 3, 2025 | 973.00 | 973.00 | 961.00 | 961.00 | 961.00 | -1.44% | 800 |
| Dec 2, 2025 | 974.00 | 989.00 | 974.00 | 975.00 | 975.00 | 0.10% | 700 |
| Dec 1, 2025 | 986.00 | 986.00 | 974.00 | 974.00 | 974.00 | -0.61% | 200 |
| Nov 28, 2025 | 951.00 | 980.00 | 951.00 | 980.00 | 980.00 | 3.16% | 1,300 |
| Nov 27, 2025 | 991.00 | 998.00 | 950.00 | 950.00 | 950.00 | -2.86% | 2,100 |
| Nov 26, 2025 | 976.00 | 978.00 | 963.00 | 978.00 | 978.00 | 1.14% | 1,300 |
| Nov 25, 2025 | 990.00 | 990.00 | 963.00 | 967.00 | 967.00 | 0.73% | 6,200 |
| Nov 21, 2025 | 968.00 | 968.00 | 960.00 | 960.00 | 960.00 | 0.73% | 4,700 |
| Nov 20, 2025 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | 0.95% | 800 |
| Nov 19, 2025 | 939.00 | 949.00 | 928.00 | 944.00 | 944.00 | 0.11% | 1,800 |
| Nov 18, 2025 | 931.00 | 960.00 | 930.00 | 943.00 | 943.00 | 0.32% | 3,200 |
| Nov 17, 2025 | 939.00 | 954.00 | 924.00 | 940.00 | 940.00 | - | 5,100 |
| Nov 14, 2025 | 953.00 | 953.00 | 938.00 | 940.00 | 940.00 | -1.05% | 700 |
| Nov 13, 2025 | 936.00 | 950.00 | 931.00 | 950.00 | 950.00 | -0.11% | 1,200 |
| Nov 12, 2025 | 950.00 | 951.00 | 950.00 | 951.00 | 951.00 | -0.21% | 400 |
| Nov 11, 2025 | 965.00 | 965.00 | 950.00 | 953.00 | 953.00 | -0.52% | 1,000 |
| Nov 10, 2025 | 925.00 | 960.00 | 911.00 | 958.00 | 958.00 | 2.13% | 3,500 |
| Nov 7, 2025 | 946.00 | 955.00 | 916.00 | 938.00 | 938.00 | 0.75% | 4,200 |
| Nov 6, 2025 | 931.00 | 940.00 | 909.00 | 931.00 | 931.00 | -1.59% | 2,200 |
| Nov 5, 2025 | 936.00 | 946.00 | 920.00 | 946.00 | 946.00 | -0.21% | 3,700 |
| Nov 4, 2025 | 937.00 | 948.00 | 937.00 | 948.00 | 948.00 | 1.17% | 900 |
| Oct 31, 2025 | 964.00 | 964.00 | 937.00 | 937.00 | 937.00 | -1.47% | 800 |
| Oct 30, 2025 | 952.00 | 963.00 | 937.00 | 951.00 | 951.00 | 1.49% | 2,200 |
| Oct 29, 2025 | 945.00 | 945.00 | 935.00 | 937.00 | 937.00 | -0.95% | 1,900 |
| Oct 28, 2025 | 980.00 | 980.00 | 932.00 | 946.00 | 946.00 | -3.47% | 7,300 |
| Oct 27, 2025 | 985.00 | 997.00 | 980.00 | 980.00 | 980.00 | -0.61% | 4,100 |
| Oct 24, 2025 | 1,006.00 | 1,007.00 | 983.00 | 986.00 | 986.00 | -2.57% | 3,100 |
| Oct 23, 2025 | 1,006.00 | 1,025.00 | 1,004.00 | 1,012.00 | 1,012.00 | 0.60% | 4,300 |
| Oct 22, 2025 | 1,028.00 | 1,029.00 | 1,006.00 | 1,006.00 | 1,006.00 | -2.61% | 4,100 |
| Oct 21, 2025 | 1,018.00 | 1,052.00 | 1,015.00 | 1,033.00 | 1,033.00 | -0.10% | 5,300 |
| Oct 20, 2025 | 1,015.00 | 1,054.00 | 1,015.00 | 1,034.00 | 1,034.00 | 0.88% | 8,900 |
| Oct 17, 2025 | 1,011.00 | 1,038.00 | 1,011.00 | 1,025.00 | 1,025.00 | 0.79% | 4,200 |
| Oct 16, 2025 | 1,022.00 | 1,050.00 | 1,007.00 | 1,017.00 | 1,017.00 | -0.78% | 7,900 |
| Oct 15, 2025 | 1,061.00 | 1,100.00 | 1,025.00 | 1,025.00 | 1,025.00 | -13.21% | 41,300 |
| Oct 14, 2025 | 1,191.00 | 1,222.00 | 1,136.00 | 1,181.00 | 1,181.00 | -1.67% | 15,600 |
| Oct 10, 2025 | 1,186.00 | 1,210.00 | 1,181.00 | 1,201.00 | 1,201.00 | 0.59% | 6,600 |
| Oct 9, 2025 | 1,226.00 | 1,229.00 | 1,194.00 | 1,194.00 | 1,194.00 | -1.00% | 5,600 |