Skip to main content
Ryomo Systems Co.,Ltd. (TYO:9691)
Japan flag Japan · Delayed Price · Currency is JPY
4,010.00
-215.00 (-5.09%)
Mar 9, 2026, 3:30 PM JST

Ryomo Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,315.004,315.004,225.004,225.004,225.00-2.65%1,600
Mar 5, 20264,285.004,345.004,250.004,340.004,340.002.12%2,600
Mar 4, 20264,260.004,280.004,185.004,250.004,250.00-1.85%5,900
Mar 3, 20264,495.004,495.004,330.004,330.004,330.00-3.67%1,800
Mar 2, 20264,515.004,515.004,470.004,495.004,495.00-1.96%1,000
Feb 27, 20264,465.004,585.004,440.004,585.004,585.002.92%4,100
Feb 26, 20264,380.004,460.004,365.004,455.004,455.002.18%1,800
Feb 25, 20264,375.004,385.004,190.004,360.004,360.00-1.36%5,100
Feb 24, 20264,460.004,460.004,385.004,420.004,420.00-2.00%2,400
Feb 20, 20264,495.004,535.004,470.004,510.004,510.000.33%3,800
Feb 19, 20264,450.004,510.004,400.004,495.004,495.001.01%3,800
Feb 18, 20264,485.004,495.004,380.004,450.004,450.000.68%2,300
Feb 17, 20264,465.004,465.004,140.004,420.004,420.00-0.67%10,500
Feb 16, 20264,600.004,600.004,450.004,450.004,450.00-4.71%16,100
Feb 13, 20264,635.004,710.004,615.004,670.004,670.000.65%4,200
Feb 12, 20264,580.004,640.004,540.004,640.004,640.001.42%5,500
Feb 10, 20264,585.004,585.004,530.004,575.004,575.000.66%2,700
Feb 9, 20264,595.004,595.004,545.004,545.004,545.000.44%5,300
Feb 6, 20264,550.004,575.004,525.004,525.004,525.00-1.42%2,600
Feb 5, 20264,630.004,640.004,570.004,590.004,590.000.66%2,700
Feb 4, 20264,695.004,695.004,550.004,560.004,560.00-2.88%6,200
Feb 3, 20264,720.004,765.004,690.004,695.004,695.00-0.11%4,300
Feb 2, 20264,650.004,735.004,650.004,700.004,700.000.86%4,300
Jan 30, 20264,605.004,670.004,550.004,660.004,660.002.31%6,800
Jan 29, 20264,800.004,800.004,555.004,555.004,555.00-5.50%14,500
Jan 28, 20265,130.005,130.004,800.004,820.004,820.00-4.74%26,500
Jan 27, 20264,740.005,420.004,735.005,060.005,060.006.86%102,500
Jan 26, 20264,650.004,760.004,650.004,735.004,735.000.42%3,900
Jan 23, 20264,755.004,755.004,650.004,715.004,715.00-0.32%3,100
Jan 22, 20264,640.004,735.004,640.004,730.004,730.002.05%3,800
Jan 21, 20264,635.004,640.004,610.004,635.004,635.000.22%1,600
Jan 20, 20264,650.004,650.004,610.004,625.004,625.00-0.54%600
Jan 19, 20264,640.004,650.004,610.004,650.004,650.000.22%1,700
Jan 16, 20264,650.004,650.004,640.004,640.004,640.00-1,000
Jan 15, 20264,585.004,640.004,585.004,640.004,640.00-0.22%400
Jan 14, 20264,590.004,650.004,590.004,650.004,650.001.09%1,500
Jan 13, 20264,635.004,635.004,600.004,600.004,600.00-0.22%500
Jan 9, 20264,625.004,635.004,610.004,610.004,610.000.88%800
Jan 8, 20264,630.004,630.004,560.004,570.004,570.00-1.72%400
Jan 7, 20264,640.004,650.004,640.004,650.004,650.000.22%700
Jan 6, 20264,590.004,640.004,590.004,640.004,640.001.53%600
Jan 5, 20264,525.004,590.004,520.004,570.004,570.00-0.54%1,100
Dec 30, 20254,595.004,595.004,595.004,595.004,595.000.22%400
Dec 29, 20254,590.004,590.004,545.004,585.004,585.00-0.22%1,200
Dec 26, 20254,520.004,595.004,520.004,595.004,595.001.66%600
Dec 25, 20254,500.004,520.004,470.004,520.004,520.001.12%1,600
Dec 24, 20254,470.004,470.004,470.004,470.004,470.000.11%400
Dec 23, 20254,410.004,465.004,405.004,465.004,465.001.25%500
Dec 22, 20254,360.004,410.004,360.004,410.004,410.001.15%900
Dec 19, 20254,335.004,380.004,320.004,360.004,360.000.58%1,600
Dec 18, 20254,325.004,360.004,320.004,335.004,335.00-0.69%700
Dec 17, 20254,370.004,370.004,300.004,365.004,365.00-0.11%400
Dec 16, 20254,370.004,370.004,370.004,370.004,370.00-0.46%400
Dec 15, 20254,390.004,390.004,390.004,390.004,390.00-0.23%800
Dec 12, 20254,395.004,435.004,380.004,400.004,400.00-1.46%2,600
Dec 11, 20254,505.004,510.004,370.004,465.004,465.000.56%2,100
Dec 10, 20254,420.004,440.004,325.004,440.004,440.00-0.22%1,000
Dec 9, 20254,610.004,610.004,325.004,450.004,450.00-3.68%4,900
Dec 8, 20254,620.004,620.004,620.004,620.004,620.00-0.32%100
Dec 5, 20254,595.004,640.004,595.004,635.004,635.000.22%400
Dec 4, 20254,635.004,635.004,550.004,625.004,625.00-0.22%1,000
Dec 3, 20254,650.004,650.004,580.004,635.004,635.00-0.32%1,100
Dec 2, 20254,625.004,690.004,605.004,650.004,650.00-0.21%800
Dec 1, 20254,680.004,700.004,610.004,660.004,660.00-1.38%1,400
Nov 28, 20254,735.004,735.004,605.004,725.004,725.00-0.32%800
Nov 27, 20254,680.004,745.004,675.004,740.004,740.001.07%3,400
Nov 26, 20254,570.004,750.004,570.004,690.004,690.002.96%2,200
Nov 25, 20254,570.004,570.004,530.004,555.004,555.00-0.33%1,700
Nov 21, 20254,445.004,570.004,440.004,570.004,570.002.81%3,200
Nov 20, 20254,450.004,450.004,400.004,445.004,445.001.48%500
Nov 19, 20254,425.004,460.004,375.004,380.004,380.001.04%3,800
Nov 18, 20254,310.004,335.004,305.004,335.004,335.00-0.69%1,100
Nov 17, 20254,330.004,365.004,315.004,365.004,365.00-0.57%800
Nov 14, 20254,305.004,425.004,305.004,390.004,390.000.92%1,700
Nov 13, 20254,360.004,360.004,350.004,350.004,350.00-0.11%200
Nov 12, 20254,355.004,360.004,340.004,355.004,355.00-1,100
Nov 11, 20254,305.004,360.004,305.004,355.004,355.000.46%3,100
Nov 10, 20254,285.004,335.004,270.004,335.004,335.00-0.46%1,000
Nov 7, 20254,380.004,380.004,330.004,355.004,355.00-0.57%1,100
Nov 6, 20254,380.004,380.004,310.004,380.004,380.000.11%400
Nov 5, 20254,300.004,390.004,265.004,375.004,375.000.92%2,900
Nov 4, 20254,365.004,365.004,235.004,335.004,335.00-0.69%2,300
Oct 31, 20254,215.004,405.004,215.004,365.004,365.003.93%4,800
Oct 30, 20254,215.004,220.004,120.004,200.004,200.00-0.36%2,800
Oct 29, 20254,445.004,650.004,160.004,215.004,215.00-5.07%10,700
Oct 28, 20254,495.004,660.004,255.004,440.004,440.00-0.89%25,900
Oct 27, 20254,385.004,500.004,375.004,480.004,480.002.75%4,100
Oct 24, 20254,265.004,400.004,255.004,360.004,360.002.59%5,100
Oct 23, 20254,230.004,250.004,230.004,250.004,250.000.47%1,200
Oct 22, 20254,090.004,230.004,090.004,230.004,230.003.55%2,100
Oct 21, 20253,990.004,090.003,990.004,085.004,085.002.64%2,400
Oct 20, 20253,960.004,040.003,960.003,980.003,980.000.51%1,100
Oct 17, 20254,015.004,065.003,960.003,960.003,960.00-3.06%1,200
Oct 16, 20253,990.004,085.003,990.004,085.004,085.000.62%800
Oct 15, 20253,965.004,060.003,965.004,060.004,060.002.27%1,100
Oct 14, 20253,920.004,030.003,900.003,970.003,970.00-1.98%2,400
Oct 10, 20254,105.004,130.004,020.004,050.004,050.00-2.06%3,800
Oct 9, 20254,265.004,330.004,095.004,135.004,135.00-4.61%7,400
Oct 8, 20254,305.004,335.004,260.004,335.004,335.00-0.34%2,400
Oct 7, 20254,295.004,395.004,275.004,350.004,350.00-0.23%1,100