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
Jan 29, 2026	1,000	1,007	984	991	-9	-0.90%	12,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	932	-4.90%	951	6,100	1,400	101,500	72.50
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