Skip to main content
Ryomo Systems Co.,Ltd. (TYO:9691)
Japan flag Japan · Delayed Price · Currency is JPY
3,870.00
+80.00 (2.11%)
Apr 28, 2026, 3:30 PM JST

Ryomo Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,845.003,930.003,840.003,870.003,870.002.11%1,500
Apr 27, 20264,100.004,100.003,790.003,790.003,790.00-5.96%4,200
Apr 24, 20264,150.004,150.004,030.004,030.004,030.00-3.01%1,600
Apr 23, 20264,200.004,200.004,035.004,155.004,155.00-1.07%1,800
Apr 22, 20264,085.004,245.004,085.004,200.004,200.003.96%4,800
Apr 21, 20263,970.004,050.003,970.004,040.004,040.002.41%2,800
Apr 20, 20263,930.003,950.003,895.003,945.003,945.000.64%1,600
Apr 17, 20263,765.003,925.003,760.003,920.003,920.004.67%6,600
Apr 16, 20263,680.003,750.003,680.003,745.003,745.000.81%1,400
Apr 15, 20263,665.003,765.003,665.003,715.003,715.000.95%2,100
Apr 14, 20263,715.003,715.003,665.003,680.003,680.00-0.54%900
Apr 13, 20263,705.003,715.003,675.003,700.003,700.000.27%900
Apr 10, 20263,715.003,730.003,645.003,690.003,690.000.27%3,000
Apr 9, 20263,715.003,715.003,680.003,680.003,680.00-0.94%1,700
Apr 8, 20263,630.003,720.003,630.003,715.003,715.002.48%4,000
Apr 7, 20263,600.003,625.003,560.003,625.003,625.000.55%2,200
Apr 6, 20263,585.003,605.003,560.003,605.003,605.000.28%1,500
Apr 3, 20263,625.003,645.003,570.003,595.003,595.00-1.78%600
Apr 2, 20263,675.003,695.003,620.003,660.003,660.00-0.14%1,500
Apr 1, 20263,550.003,665.003,550.003,665.003,665.003.82%2,200
Mar 31, 20263,510.003,530.003,510.003,530.003,530.000.57%400
Mar 30, 20263,440.003,510.003,440.003,510.003,510.00-4.36%600
Mar 27, 20263,670.003,680.003,630.003,670.003,648.00-1,300
Mar 26, 20263,735.003,735.003,635.003,670.003,648.00-1.48%2,200
Mar 25, 20263,610.003,730.003,610.003,725.003,702.673.76%5,300
Mar 24, 20263,600.003,670.003,530.003,590.003,568.48-0.14%2,000
Mar 23, 20263,670.003,725.003,500.003,595.003,573.45-2.44%5,100
Mar 19, 20263,830.003,830.003,645.003,685.003,662.91-3.91%4,300
Mar 18, 20263,825.003,845.003,825.003,835.003,812.010.39%700
Mar 17, 20263,810.003,865.003,810.003,820.003,797.100.13%1,800
Mar 16, 20263,935.004,005.003,800.003,815.003,792.13-3.42%6,000
Mar 13, 20263,980.004,020.003,950.003,950.003,926.32-2.47%4,100
Mar 12, 20264,100.004,105.004,035.004,050.004,025.72-2.29%1,200
Mar 11, 20264,110.004,165.004,110.004,145.004,120.151.22%1,500
Mar 10, 20264,080.004,115.004,030.004,095.004,070.452.12%4,300
Mar 9, 20264,215.004,215.003,880.004,010.003,985.96-5.09%10,100
Mar 6, 20264,315.004,315.004,225.004,225.004,199.67-2.65%1,600
Mar 5, 20264,285.004,345.004,250.004,340.004,313.982.12%2,600
Mar 4, 20264,260.004,280.004,185.004,250.004,224.52-1.85%5,900
Mar 3, 20264,495.004,495.004,330.004,330.004,304.04-3.67%1,800
Mar 2, 20264,515.004,515.004,470.004,495.004,468.05-1.96%1,000
Feb 27, 20264,465.004,585.004,440.004,585.004,557.512.92%4,100
Feb 26, 20264,380.004,460.004,365.004,455.004,428.292.18%1,800
Feb 25, 20264,375.004,385.004,190.004,360.004,333.86-1.36%5,100
Feb 24, 20264,460.004,460.004,385.004,420.004,393.50-2.00%2,400
Feb 20, 20264,495.004,535.004,470.004,510.004,482.960.33%3,800
Feb 19, 20264,450.004,510.004,400.004,495.004,468.051.01%3,800
Feb 18, 20264,485.004,495.004,380.004,450.004,423.320.68%2,300
Feb 17, 20264,465.004,465.004,140.004,420.004,393.50-0.67%10,500
Feb 16, 20264,600.004,600.004,450.004,450.004,423.32-4.71%16,100
Feb 13, 20264,635.004,710.004,615.004,670.004,642.010.65%4,200
Feb 12, 20264,580.004,640.004,540.004,640.004,612.191.42%5,700
Feb 10, 20264,585.004,585.004,530.004,575.004,547.570.66%2,700
Feb 9, 20264,595.004,595.004,545.004,545.004,517.750.44%5,300
Feb 6, 20264,550.004,575.004,525.004,525.004,497.87-1.42%2,600
Feb 5, 20264,630.004,640.004,570.004,590.004,562.490.66%2,700
Feb 4, 20264,695.004,695.004,550.004,560.004,532.66-2.88%6,200
Feb 3, 20264,720.004,765.004,690.004,695.004,666.86-0.11%4,300
Feb 2, 20264,650.004,735.004,650.004,700.004,671.830.86%4,300
Jan 30, 20264,605.004,670.004,550.004,660.004,632.072.31%6,800
Jan 29, 20264,800.004,800.004,555.004,555.004,527.69-5.50%14,500
Jan 28, 20265,130.005,130.004,800.004,820.004,791.11-4.74%26,500
Jan 27, 20264,740.005,420.004,735.005,060.005,029.676.86%102,500
Jan 26, 20264,650.004,760.004,650.004,735.004,706.620.42%3,900
Jan 23, 20264,755.004,755.004,650.004,715.004,686.74-0.32%3,100
Jan 22, 20264,640.004,735.004,640.004,730.004,701.652.05%3,800
Jan 21, 20264,635.004,640.004,610.004,635.004,607.220.22%1,600
Jan 20, 20264,650.004,650.004,610.004,625.004,597.28-0.54%600
Jan 19, 20264,640.004,650.004,610.004,650.004,622.130.22%1,700
Jan 16, 20264,650.004,650.004,640.004,640.004,612.19-1,000
Jan 15, 20264,585.004,640.004,585.004,640.004,612.19-0.22%400
Jan 14, 20264,590.004,650.004,590.004,650.004,622.131.09%1,500
Jan 13, 20264,635.004,635.004,600.004,600.004,572.43-0.22%500
Jan 9, 20264,625.004,635.004,610.004,610.004,582.370.88%800
Jan 8, 20264,630.004,630.004,560.004,570.004,542.60-1.72%400
Jan 7, 20264,640.004,650.004,640.004,650.004,622.130.22%700
Jan 6, 20264,590.004,640.004,590.004,640.004,612.191.53%600
Jan 5, 20264,525.004,590.004,520.004,570.004,542.60-0.54%1,100
Dec 30, 20254,595.004,595.004,595.004,595.004,567.460.22%400
Dec 29, 20254,590.004,590.004,545.004,585.004,557.51-0.22%1,200
Dec 26, 20254,520.004,595.004,520.004,595.004,567.461.66%600
Dec 25, 20254,500.004,520.004,470.004,520.004,492.901.12%1,600
Dec 24, 20254,470.004,470.004,470.004,470.004,443.200.11%400
Dec 23, 20254,410.004,465.004,405.004,465.004,438.231.25%500
Dec 22, 20254,360.004,410.004,360.004,410.004,383.561.15%900
Dec 19, 20254,335.004,380.004,320.004,360.004,333.860.58%1,600
Dec 18, 20254,325.004,360.004,320.004,335.004,309.01-0.69%700
Dec 17, 20254,370.004,370.004,300.004,365.004,338.83-0.11%400
Dec 16, 20254,370.004,370.004,370.004,370.004,343.80-0.46%400
Dec 15, 20254,390.004,390.004,390.004,390.004,363.68-0.23%800
Dec 12, 20254,395.004,435.004,380.004,400.004,373.62-1.46%2,600
Dec 11, 20254,505.004,510.004,370.004,465.004,438.230.56%2,100
Dec 10, 20254,420.004,440.004,325.004,440.004,413.38-0.22%1,000
Dec 9, 20254,610.004,610.004,325.004,450.004,423.32-3.68%4,900
Dec 8, 20254,620.004,620.004,620.004,620.004,592.31-0.32%100
Dec 5, 20254,595.004,640.004,595.004,635.004,607.220.22%400
Dec 4, 20254,635.004,635.004,550.004,625.004,597.28-0.22%1,000
Dec 3, 20254,650.004,650.004,580.004,635.004,607.22-0.32%1,100
Dec 2, 20254,625.004,690.004,605.004,650.004,622.13-0.21%800
Dec 1, 20254,680.004,700.004,610.004,660.004,632.07-1.38%1,400