Skip to main content
Ryoyu Systems Co., Ltd. (TYO:4685)
Japan flag Japan · Delayed Price · Currency is JPY
3,170.00
+40.00 (1.28%)
Apr 28, 2026, 3:30 PM JST

Ryoyu Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,170.003,190.003,110.003,170.003,170.001.28%63,800
Apr 27, 20263,180.003,190.003,130.003,130.003,130.00-1.57%49,500
Apr 24, 20263,195.003,200.003,135.003,180.003,180.00-1.09%37,000
Apr 23, 20263,260.003,265.003,190.003,215.003,215.00-1.08%43,200
Apr 22, 20263,110.003,270.003,090.003,250.003,250.005.86%68,400
Apr 21, 20263,055.003,090.003,010.003,070.003,070.000.49%41,600
Apr 20, 20263,090.003,100.003,015.003,055.003,055.00-0.49%35,100
Apr 17, 20263,085.003,100.003,050.003,070.003,070.00-0.32%34,900
Apr 16, 20263,165.003,165.003,040.003,080.003,080.00-0.48%116,200
Apr 15, 20263,105.003,120.003,040.003,095.003,095.003.65%58,300
Apr 14, 20262,977.003,015.002,968.002,986.002,986.001.39%34,100
Apr 13, 20262,967.002,998.002,932.002,945.002,945.00-0.54%25,400
Apr 10, 20263,010.003,030.002,953.002,961.002,961.00-1.63%40,100
Apr 9, 20263,110.003,110.003,005.003,010.003,010.00-3.22%22,500
Apr 8, 20263,035.003,120.003,035.003,110.003,110.004.26%29,900
Apr 7, 20262,982.003,035.002,963.002,983.002,983.000.03%24,000
Apr 6, 20262,996.003,020.002,982.002,982.002,982.000.20%17,200
Apr 3, 20263,000.003,015.002,961.002,976.002,976.00-0.27%43,500
Apr 2, 20263,005.003,035.002,952.002,984.002,984.00-0.70%50,000
Apr 1, 20262,983.003,025.002,961.003,005.003,005.003.34%29,000
Mar 31, 20262,952.002,979.002,906.002,908.002,908.00-1.49%21,700
Mar 30, 20262,910.002,958.002,880.002,952.002,952.00-5.38%39,700
Mar 27, 20263,065.003,135.003,065.003,120.003,070.00-0.48%44,900
Mar 26, 20263,250.003,250.003,115.003,135.003,084.76-2.94%36,400
Mar 25, 20263,250.003,265.003,210.003,230.003,178.241.41%26,500
Mar 24, 20263,250.003,250.003,165.003,185.003,133.961.43%20,100
Mar 23, 20263,200.003,205.003,120.003,140.003,089.68-4.70%43,100
Mar 19, 20263,335.003,335.003,270.003,295.003,242.20-2.80%21,400
Mar 18, 20263,370.003,390.003,340.003,390.003,335.671.35%17,700
Mar 17, 20263,410.003,420.003,320.003,345.003,291.39-0.74%22,300
Mar 16, 20263,430.003,430.003,345.003,370.003,315.99-2.46%28,500
Mar 13, 20263,395.003,485.003,395.003,455.003,399.63-0.29%22,700
Mar 12, 20263,470.003,490.003,425.003,465.003,409.47-1.28%27,800
Mar 11, 20263,525.003,560.003,480.003,510.003,453.751.59%24,700
Mar 10, 20263,420.003,530.003,395.003,455.003,399.633.60%37,700
Mar 9, 20263,280.003,345.003,250.003,335.003,281.55-2.63%49,500
Mar 6, 20263,310.003,435.003,305.003,425.003,370.111.33%40,400
Mar 5, 20263,365.003,465.003,365.003,380.003,325.833.36%40,300
Mar 4, 20263,345.003,365.003,210.003,270.003,217.60-5.35%77,300
Mar 3, 20263,560.003,565.003,450.003,455.003,399.63-3.76%35,300
Mar 2, 20263,600.003,640.003,540.003,590.003,532.47-2.18%23,600
Feb 27, 20263,650.003,685.003,635.003,670.003,611.191.94%15,400
Feb 26, 20263,510.003,635.003,510.003,600.003,542.313.30%37,400
Feb 25, 20263,500.003,530.003,455.003,485.003,429.15-0.43%30,600
Feb 24, 20263,560.003,600.003,465.003,500.003,443.91-3.58%53,500
Feb 20, 20263,650.003,650.003,575.003,630.003,571.83-0.55%29,600
Feb 19, 20263,625.003,665.003,590.003,650.003,591.511.11%44,100
Feb 18, 20263,535.003,615.003,535.003,610.003,552.153.14%37,500
Feb 17, 20263,610.003,610.003,495.003,500.003,443.91-2.78%66,900
Feb 16, 20263,500.003,640.003,485.003,600.003,542.314.96%82,200
Feb 13, 20263,470.003,470.003,335.003,430.003,375.03-1.72%54,600
Feb 12, 20263,570.003,570.003,470.003,490.003,434.07-2.10%50,100
Feb 10, 20263,540.003,630.003,535.003,565.003,507.870.85%69,300
Feb 9, 20263,535.003,580.003,505.003,535.003,478.351.73%57,700
Feb 6, 20263,450.003,475.003,380.003,475.003,419.31-1.00%40,600
Feb 5, 20263,505.003,555.003,450.003,510.003,453.75-0.43%65,600
Feb 4, 20263,685.003,715.003,500.003,525.003,468.51-6.00%121,100
Feb 3, 20263,810.003,810.003,685.003,750.003,689.90-1.70%64,000
Feb 2, 20263,895.004,035.003,790.003,815.003,753.865.53%193,600
Jan 30, 20263,675.003,675.003,580.003,615.003,557.07-1.63%90,000
Jan 29, 20263,730.003,765.003,670.003,675.003,616.11-1.21%30,700
Jan 28, 20263,730.003,765.003,700.003,720.003,660.38-0.27%23,900
Jan 27, 20263,790.003,790.003,700.003,730.003,670.22-0.93%24,400
Jan 26, 20263,860.003,860.003,765.003,765.003,704.66-2.46%43,900
Jan 23, 20263,885.003,910.003,845.003,860.003,798.140.52%35,200
Jan 22, 20263,815.003,880.003,810.003,840.003,778.460.92%21,700
Jan 21, 20263,745.003,835.003,740.003,805.003,744.02-1.30%30,900
Jan 20, 20263,935.003,940.003,850.003,855.003,793.22-2.41%22,900
Jan 19, 20263,925.003,975.003,865.003,950.003,886.700.13%56,200
Jan 16, 20263,950.004,000.003,865.003,945.003,881.78-1.62%52,400
Jan 15, 20263,860.004,015.003,835.004,010.003,945.743.48%62,600
Jan 14, 20263,785.003,885.003,760.003,875.003,812.902.92%46,200
Jan 13, 20263,760.003,790.003,725.003,765.003,704.661.48%47,500
Jan 9, 20263,705.003,720.003,635.003,710.003,650.540.13%23,500
Jan 8, 20263,670.003,730.003,645.003,705.003,645.631.51%33,900
Jan 7, 20263,570.003,685.003,530.003,650.003,591.512.38%48,200
Jan 6, 20263,500.003,610.003,500.003,565.003,507.873.33%55,000
Jan 5, 20263,440.003,475.003,415.003,450.003,394.711.62%26,400
Dec 30, 20253,360.003,440.003,340.003,395.003,340.590.89%29,600
Dec 29, 20253,410.003,410.003,350.003,365.003,311.07-26,500
Dec 26, 20253,430.003,455.003,340.003,365.003,311.07-1.61%45,800
Dec 25, 20253,465.003,470.003,410.003,420.003,365.19-0.58%29,100
Dec 24, 20253,500.003,505.003,420.003,440.003,384.87-2.13%26,600
Dec 23, 20253,435.003,530.003,435.003,515.003,458.672.03%41,900
Dec 22, 20253,395.003,445.003,365.003,445.003,389.791.47%32,400
Dec 19, 20253,305.003,415.003,300.003,395.003,340.593.51%41,400
Dec 18, 20253,305.003,305.003,245.003,280.003,227.44-1.50%44,700
Dec 17, 20253,350.003,350.003,250.003,330.003,276.631.37%42,000
Dec 16, 20253,300.003,330.003,275.003,285.003,232.36-0.30%40,100
Dec 15, 20253,405.003,405.003,260.003,295.003,242.20-3.23%75,800
Dec 12, 20253,380.003,415.003,375.003,405.003,350.430.89%29,700
Dec 11, 20253,400.003,440.003,375.003,375.003,320.91-1.32%24,200
Dec 10, 20253,405.003,440.003,385.003,420.003,365.190.15%27,800
Dec 9, 20253,415.003,440.003,395.003,415.003,360.27-1.16%23,300
Dec 8, 20253,370.003,480.003,350.003,455.003,399.633.13%53,100
Dec 5, 20253,360.003,375.003,325.003,350.003,296.31-0.30%22,000
Dec 4, 20253,340.003,405.003,340.003,360.003,306.151.05%34,700
Dec 3, 20253,350.003,360.003,295.003,325.003,271.71-0.45%29,300
Dec 2, 20253,410.003,420.003,340.003,340.003,286.47-2.05%33,600
Dec 1, 20253,425.003,445.003,370.003,410.003,355.35-0.15%26,700