Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ryoyu Systems Co., Ltd. (4685) Historical Prices

JP:4685 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,700.002,720.002,656.002,665.002,665.00-2.67%24,0001.00
Oct 29, 20262,781.002,791.002,733.002,738.002,738.00-1.62%22,1000.82
Oct 28, 20262,821.002,851.002,780.002,783.002,783.00-1.38%15,7000.58
Oct 27, 20262,832.002,865.002,806.002,822.002,822.00-0.42%20,4000.75
Oct 26, 20262,817.002,867.002,799.002,834.002,834.00+0.60%21,6000.79
Oct 23, 20262,859.002,900.002,777.002,817.002,817.00-1.54%37,6001.40
Oct 22, 20262,799.002,887.002,796.002,861.002,861.00+2.88%61,7002.35
Oct 21, 20262,809.002,835.002,756.002,781.002,781.00+0.69%29,8001.15
Oct 20, 20262,840.002,851.002,762.002,762.002,762.00-3.66%16,5000.63
Oct 19, 20262,862.002,890.002,854.002,867.002,867.00-0.45%17,9000.69
Oct 16, 20262,810.002,890.002,810.002,880.002,880.00+3.04%26,0001.01
Oct 15, 20262,900.002,900.002,794.002,795.002,795.00-4.57%23,0000.90
Oct 14, 20262,891.002,939.002,881.002,929.002,929.00+1.31%32,6001.28
Oct 13, 20262,854.002,910.002,843.002,891.002,891.00+1.30%29,8001.17
Oct 12, 20262,854.002,854.002,751.002,854.002,854.00+0.00%00.00
Oct 09, 20262,770.002,854.002,751.002,854.002,854.00+2.62%28,0001.07
Oct 08, 20262,830.002,830.002,770.002,781.002,781.00-1.38%19,2000.72
Oct 07, 20262,865.002,876.002,784.002,820.002,820.00-1.43%23,4000.88
Oct 06, 20262,754.002,870.002,754.002,861.002,861.00+4.07%67,2002.61
Oct 05, 20262,788.002,788.002,738.002,749.002,749.00-0.65%12,8000.49
Oct 02, 20262,766.002,789.002,741.002,767.002,767.00+0.62%30,3001.16
Oct 01, 20262,775.002,776.002,731.002,750.002,750.00-0.79%18,2000.69
Sep 30, 20262,740.002,772.002,734.002,772.002,772.00+2.02%12,7000.47
Sep 29, 20262,754.002,754.002,703.002,717.002,717.00-0.29%17,5000.64
Sep 28, 20262,789.002,794.002,763.002,775.002,725.00-0.36%11,5000.41
Sep 25, 20262,784.002,794.002,762.002,785.002,734.82+0.61%22,9000.82
Sep 24, 20262,719.002,779.002,719.002,768.002,718.13+1.95%16,0000.57
Sep 23, 20262,715.002,740.002,708.002,715.002,666.08+0.00%00.00
Sep 22, 20262,715.002,740.002,708.002,715.002,666.08+0.00%00.00
Sep 21, 20262,715.002,740.002,708.002,715.002,666.08+0.00%00.00
Sep 18, 20262,710.002,740.002,708.002,715.002,666.08+0.52%18,6000.62
Sep 17, 20262,694.002,705.002,687.002,701.002,652.33+0.90%24,4000.82
Sep 16, 20262,672.002,690.002,664.002,677.002,628.77-0.34%5,2000.17
Sep 15, 20262,679.002,696.002,670.002,686.002,637.60+0.37%16,9000.55
Sep 14, 20262,602.002,679.002,602.002,676.002,627.78+1.83%27,2000.88
Sep 11, 20262,627.002,640.002,605.002,628.002,580.65-0.19%17,0000.55
Sep 10, 20262,641.002,662.002,623.002,633.002,585.56+0.08%19,9000.64
Sep 09, 20262,651.002,674.002,631.002,631.002,583.59-0.57%16,9000.54
Sep 08, 20262,666.002,694.002,646.002,646.002,598.32-1.56%13,1000.41
Sep 07, 20262,684.002,691.002,669.002,688.002,639.57-0.44%17,8000.55
Sep 04, 20262,666.002,710.002,661.002,700.002,651.35+1.28%18,7000.57
Sep 03, 20262,676.002,686.002,650.002,666.002,617.96-0.67%20,1000.61
Sep 02, 20262,710.002,711.002,678.002,684.002,635.64-2.04%35,9001.09
Sep 01, 20262,768.002,785.002,740.002,740.002,690.63-1.01%28,0000.85
Aug 31, 20262,759.002,777.002,730.002,768.002,718.13+0.04%16,4000.49
Aug 28, 20262,718.002,780.002,718.002,767.002,717.14+1.80%39,9001.20
Aug 27, 20262,722.002,738.002,706.002,718.002,669.03-0.15%14,4000.43
Aug 26, 20262,710.002,730.002,710.002,722.002,672.96+0.70%11,7000.34
Aug 25, 20262,710.002,715.002,680.002,703.002,654.30+0.56%12,9000.37
Aug 24, 20262,666.002,694.002,659.002,688.002,639.57+0.83%12,0000.34