kabutan

Ricksoft Co., Ltd.(4429) Historical

4429
TSE Growth
Ricksoft Co., Ltd.
1,033
JPY
-1
(-0.10%)
Oct 21, 3:24 pm JST
6.81
USD
Oct 21, 2:24 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 8, 2025
1,230 JPY
52 Week Low Apr 7, 2025
738 JPY
Yearly High Oct 8, 2025
1,230 JPY
Yearly Low Apr 7, 2025
738 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 1,018 1,052 1,015 1,033 -1 -0.10% 5,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 20, 2025 1,015 1,054 1,015 1,034 +9 +0.88% 8,900
Oct 17, 2025 1,011 1,038 1,011 1,025 +8 +0.79% 4,200
Oct 16, 2025 1,022 1,050 1,007 1,017 -8 -0.78% 7,900
Oct 15, 2025 1,061 1,100 1,025 1,025 -156 -13.21% 41,300
Oct 14, 2025 1,191 1,222 1,136 1,181 -20 -1.67% 15,600
Oct 10, 2025 1,186 1,210 1,181 1,201 +7 +0.59% 6,600
Oct 9, 2025 1,226 1,229 1,194 1,194 -12 -1.00% 5,600
Oct 8, 2025 1,230 1,230 1,190 1,206 +6 +0.50% 9,500
Oct 7, 2025 1,128 1,225 1,128 1,200 +56 +4.90% 22,500
Oct 6, 2025 1,182 1,185 1,131 1,144 -23 -1.97% 12,700
Oct 3, 2025 1,133 1,180 1,133 1,167 +44 +3.92% 13,600
Oct 2, 2025 1,055 1,123 1,054 1,123 ー% 3,100
Oct 1, 2025 1,084 0
Sep 30, 2025 1,067 1,089 1,057 1,084 +12 +1.12% 1,700
Sep 29, 2025 1,060 1,092 1,051 1,072 -5 -0.46% 1,700
Sep 26, 2025 1,088 1,097 1,063 1,077 +3 +0.28% 1,000
Sep 25, 2025 1,100 1,110 1,074 1,074 -10 -0.92% 6,200
Sep 24, 2025 1,025 1,100 1,025 1,084 +55 +5.34% 9,900
Sep 22, 2025 1,005 1,059 1,001 1,029 +20 +1.98% 13,300
Sep 19, 2025 1,010 1,030 992 1,009 -33 -3.17% 12,600