Ricksoft Co., Ltd.(4429) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	986	989	928	932	-48	-4.90%	6,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	980	+2.08%	977	10,900	1,600	100,200	62.63
Nov 21, 2025	960	+2.13%	950	15,600	2,300	100,200	43.57
Nov 14, 2025	940	+0.21%	943	6,800	3,400	98,000	28.82
Nov 7, 2025	938	+0.11%	931	11,000	3,800	97,900	25.76
Oct 31, 2025	937	-4.97%	956	16,300	4,000	98,700	24.68
Oct 24, 2025	986	-3.80%	1,019	25,700	5,200	98,800	19.00
Oct 17, 2025	1,025	-14.65%	1,081	69,000	5,200	99,100	19.06
Oct 10, 2025	1,201	+2.91%	1,195	56,900	5,900	107,100	18.15
Oct 3, 2025	1,167	+8.36%	1,130	20,100	5,500	102,600	18.65
Sep 26, 2025	1,077	+6.74%	1,057	30,400	5,700	102,700	18.02
Sep 19, 2025	1,009	-5.35%	1,027	52,900	6,600	102,900	15.59
Sep 12, 2025	1,066	-2.83%	1,068	15,700	8,700	127,000	14.60
Sep 5, 2025	1,097	-1.79%	1,092	30,300	9,000	129,900	14.43
Aug 29, 2025	1,117	+1.73%	1,104	91,200	8,500	135,400	15.93
Aug 22, 2025	1,098	+23.37%	1,050	260,200	11,200	131,100	11.71
Aug 15, 2025	890	+0.68%	879	13,000	2,200	117,900	53.59
Aug 8, 2025	884	+2.79%	868	20,500	2,200	116,700	53.05
Aug 1, 2025	860	+1.90%	855	23,700	2,100	118,000	56.19
Jul 25, 2025	844	-0.24%	846	29,100	2,000	116,200	58.10
Jul 18, 2025	846	+2.17%	833	64,700	3,000	118,800	39.60