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 12, 2025	929	960	925	960	+28	+3.00%	64,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Feb 28, 2025	851	0.00%	843	14,400	3,000	141,300	47.10
Feb 21, 2025	851	-2.96%	860	23,600	3,000	143,500	47.83
Feb 14, 2025	877	+2.57%	872	14,200	2,800	149,000	53.21
Feb 7, 2025	855	+2.89%	847	36,600	3,800	150,900	39.71
Jan 31, 2025	831	+2.09%	828	22,600	4,000	147,700	36.93
Jan 24, 2025	814	+2.01%	804	86,400	3,000	150,400	50.13
Jan 17, 2025	798	-25.21%	862	290,800	3,300	154,700	46.88
Jan 10, 2025	1,067	+2.89%	1,060	30,900	1,400	128,600	91.86
Dec 30, 2024	1,037	-0.29%	1,034	3,600	ー	ー	ー
Dec 27, 2024	1,040	0.00%	1,028	49,600	1,000	140,400	140.40
Dec 20, 2024	1,040	0.00%	1,040	41,300	1,000	141,800	141.80
Dec 13, 2024	1,040	+0.29%	1,040	49,700	1,000	144,800	144.80
Dec 6, 2024	1,037	-0.38%	1,040	39,200	1,300	150,800	116.00
Nov 29, 2024	1,041	-1.98%	1,051	27,500	1,100	154,000	140.00
Nov 22, 2024	1,062	+2.12%	1,053	42,100	1,500	151,600	101.07
Nov 15, 2024	1,040	-1.79%	1,039	36,800	1,600	146,500	91.56
Nov 8, 2024	1,059	+1.15%	1,048	26,000	2,400	146,000	60.83
Nov 1, 2024	1,047	+0.77%	1,054	73,300	2,800	146,700	52.39
Oct 25, 2024	1,039	-1.05%	1,052	99,100	2,900	157,300	54.24
Oct 18, 2024	1,050	-29.95%	1,175	348,300	4,900	161,000	32.86