Want to see JP:4429 full AI Analyst Report?
Ricksoft Co., Ltd. (4429) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 708.00 | 715.00 | 708.00 | 708.00 | 708.00 | -0.70% | 1,000 | 0.26 |
| Oct 29, 2026 | 710.00 | 719.00 | 707.00 | 713.00 | 713.00 | +0.28% | 5,500 | 1.42 |
| Oct 28, 2026 | 711.00 | 724.00 | 711.00 | 711.00 | 711.00 | -1.11% | 7,400 | 1.95 |
| Oct 27, 2026 | 718.00 | 731.00 | 718.00 | 719.00 | 719.00 | +0.14% | 2,700 | 0.71 |
| Oct 26, 2026 | 712.00 | 740.00 | 712.00 | 718.00 | 718.00 | -1.10% | 3,900 | 1.02 |
| Oct 23, 2026 | 758.00 | 766.00 | 712.00 | 726.00 | 726.00 | -4.10% | 9,300 | 2.49 |
| Oct 22, 2026 | 773.00 | 795.00 | 757.00 | 757.00 | 757.00 | -2.70% | 4,000 | 1.08 |
| Oct 21, 2026 | 799.00 | 799.00 | 768.00 | 778.00 | 778.00 | -2.51% | 5,200 | 1.43 |
| Oct 20, 2026 | 788.00 | 805.00 | 781.00 | 798.00 | 798.00 | +2.31% | 9,200 | 2.60 |
| Oct 19, 2026 | 760.00 | 820.00 | 757.00 | 780.00 | 780.00 | +3.04% | 12,900 | 3.78 |
| Oct 16, 2026 | 780.00 | 780.00 | 747.00 | 757.00 | 757.00 | -4.30% | 11,600 | 3.58 |
| Oct 15, 2026 | 756.00 | 815.00 | 725.00 | 791.00 | 791.00 | +7.47% | 79,100 | 39.77 |
| Oct 14, 2026 | 719.00 | 736.00 | 715.00 | 736.00 | 736.00 | +2.08% | 7,400 | 3.83 |
| Oct 13, 2026 | 710.00 | 722.00 | 710.00 | 721.00 | 721.00 | +0.98% | 3,300 | 1.72 |
| Oct 12, 2026 | 714.00 | 720.00 | 710.00 | 714.00 | 714.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 720.00 | 720.00 | 710.00 | 714.00 | 714.00 | +0.56% | 1,700 | 0.81 |
| Oct 08, 2026 | 707.00 | 718.00 | 707.00 | 710.00 | 710.00 | -0.28% | 900 | 0.43 |
| Oct 07, 2026 | 718.00 | 719.00 | 711.00 | 712.00 | 712.00 | -0.84% | 1,000 | 0.47 |
| Oct 06, 2026 | 711.00 | 720.00 | 711.00 | 718.00 | 718.00 | -0.42% | 1,800 | 0.84 |
| Oct 05, 2026 | 713.00 | 721.00 | 713.00 | 721.00 | 721.00 | +0.42% | 1,500 | 0.70 |
| Oct 02, 2026 | 721.00 | 721.00 | 718.00 | 718.00 | 718.00 | -1.10% | 1,900 | 0.89 |
| Oct 01, 2026 | 729.00 | 729.00 | 722.00 | 726.00 | 726.00 | -0.95% | 2,400 | 1.11 |
| Sep 30, 2026 | 734.00 | 734.00 | 732.00 | 733.00 | 733.00 | -0.81% | 800 | 0.36 |
| Sep 29, 2026 | 732.00 | 739.00 | 732.00 | 739.00 | 739.00 | +1.09% | 500 | 0.22 |
| Sep 28, 2026 | 730.00 | 737.00 | 730.00 | 731.00 | 731.00 | -0.81% | 1,300 | 0.58 |
| Sep 25, 2026 | 732.00 | 745.00 | 732.00 | 737.00 | 737.00 | -0.94% | 1,300 | 0.58 |
| Sep 24, 2026 | 744.00 | 744.00 | 735.00 | 744.00 | 744.00 | +0.68% | 4,300 | 1.94 |
| Sep 23, 2026 | 738.00 | 741.00 | 730.00 | 739.00 | 739.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 738.00 | 741.00 | 730.00 | 739.00 | 739.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 738.00 | 741.00 | 730.00 | 739.00 | 739.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 738.00 | 741.00 | 730.00 | 739.00 | 739.00 | +0.68% | 6,600 | 2.92 |
| Sep 17, 2026 | 729.00 | 734.00 | 728.00 | 734.00 | 734.00 | +0.69% | 2,500 | 1.11 |
| Sep 16, 2026 | 744.00 | 744.00 | 729.00 | 729.00 | 729.00 | -2.54% | 2,800 | 1.26 |
| Sep 15, 2026 | 746.00 | 749.00 | 738.00 | 748.00 | 748.00 | -0.27% | 1,800 | 0.80 |
| Sep 14, 2026 | 748.00 | 771.00 | 716.00 | 750.00 | 750.00 | +4.46% | 14,800 | 7.33 |
| Sep 11, 2026 | 719.00 | 719.00 | 710.00 | 718.00 | 718.00 | +0.84% | 1,100 | 0.54 |
| Sep 10, 2026 | 712.00 | 719.00 | 712.00 | 712.00 | 712.00 | -0.14% | 1,100 | 0.54 |
| Sep 09, 2026 | 715.00 | 720.00 | 713.00 | 713.00 | 713.00 | -0.97% | 700 | 0.34 |
| Sep 08, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | +0.28% | 300 | 0.14 |
| Sep 07, 2026 | 715.00 | 720.00 | 715.00 | 718.00 | 718.00 | +0.14% | 900 | 0.43 |
| Sep 04, 2026 | 713.00 | 717.00 | 711.00 | 717.00 | 717.00 | -0.42% | 1,100 | 0.51 |
| Sep 03, 2026 | 717.00 | 720.00 | 717.00 | 720.00 | 720.00 | +0.00% | 500 | 0.23 |
| Sep 02, 2026 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | -1.37% | 1,100 | 0.47 |
| Sep 01, 2026 | 732.00 | 732.00 | 730.00 | 730.00 | 730.00 | -0.68% | 700 | 0.27 |
| Aug 31, 2026 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | +1.10% | 1,400 | 0.43 |
| Aug 28, 2026 | 725.00 | 727.00 | 724.00 | 727.00 | 727.00 | +0.28% | 2,200 | 0.62 |
| Aug 27, 2026 | 737.00 | 737.00 | 725.00 | 725.00 | 725.00 | -1.36% | 900 | 0.25 |
| Aug 26, 2026 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | +1.38% | 1,800 | 0.50 |
| Aug 25, 2026 | 718.00 | 725.00 | 718.00 | 725.00 | 725.00 | -0.28% | 900 | 0.25 |
| Aug 24, 2026 | 721.00 | 730.00 | 718.00 | 727.00 | 727.00 | +1.54% | 1,400 | 0.39 |