Ricksoft Co., Ltd.(4429) Historical

52 Week High Oct 8, 2025

1,230 JPY

52 Week Low May 28, 2025

780 JPY

Yearly High Jan 16, 2026

1,049 JPY

Yearly Low Apr 27, 2026

806 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	852	852	806	824	-32	-3.74%	13,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	856	-2.28%	874	20,000	1,800	80,700	44.83
Apr 17, 2026	876	-10.61%	912	52,700	1,800	79,900	44.39
Apr 10, 2026	980	+3.59%	960	8,000	700	79,400	113.43
Apr 3, 2026	946	+0.64%	943	21,500	700	81,300	116.14
Mar 27, 2026	940	-0.84%	943	16,000	800	83,100	103.88
Mar 19, 2026	948	0.00%	948	6,300	700	85,000	121.43
Mar 13, 2026	948	+0.32%	943	13,700	700	85,300	121.86
Mar 6, 2026	945	-0.53%	948	13,700	800	86,500	108.13
Feb 27, 2026	950	+0.32%	948	13,500	600	88,800	148.00
Feb 20, 2026	947	-0.63%	950	12,600	800	90,500	113.13
Feb 13, 2026	953	-2.06%	964	10,100	1,300	91,900	70.69
Feb 6, 2026	973	-1.82%	979	11,000	1,800	93,100	51.72
Jan 30, 2026	991	-0.90%	995	12,000	2,100	95,500	45.48
Jan 23, 2026	1,000	-2.63%	1,003	16,700	1,900	96,000	50.53
Jan 16, 2026	1,027	+4.58%	1,019	24,300	2,100	94,600	45.05
Jan 9, 2026	982	+6.74%	950	10,100	2,000	90,500	45.25
Dec 30, 2025	920	+1.43%	929	9,200	ー	ー	ー
Dec 26, 2025	907	-3.72%	925	30,500	1,800	96,900	53.83
Dec 19, 2025	942	-1.88%	945	7,600	1,600	96,300	60.19
Dec 12, 2025	960	+3.00%	949	43,300	1,600	96,100	60.06