kabutan

Ricksoft Co., Ltd.(4429) Historical

4429
TSE Growth
Ricksoft Co., Ltd.
932
JPY
-19
(-2.00%)
Dec 5, 3:30 pm JST
6.02
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
932
Dec 5, 1:39 pm JST
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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 990 998 950 980 +20 +2.08% 10,900
Nov 21, 2025 939 968 924 960 +20 +2.13% 15,600
Nov 14, 2025 925 965 911 940 +2 +0.21% 6,800
Nov 7, 2025 937 955 909 938 +1 +0.11% 11,000
Oct 31, 2025 985 997 932 937 -49 -4.97% 16,300
Oct 24, 2025 1,015 1,054 983 986 -39 -3.80% 25,700
Oct 17, 2025 1,191 1,222 1,007 1,025 -176 -14.65% 69,000
Oct 10, 2025 1,182 1,230 1,128 1,201 +34 +2.91% 56,900
Oct 3, 2025 1,060 1,180 1,051 1,167 +90 +8.36% 20,100
Sep 26, 2025 1,005 1,110 1,001 1,077 +68 +6.74% 30,400
Sep 19, 2025 1,063 1,066 990 1,009 -57 -5.35% 52,900
Sep 12, 2025 1,097 1,097 1,055 1,066 -31 -2.83% 15,700
Sep 5, 2025 1,117 1,126 1,071 1,097 -20 -1.79% 30,300
Aug 29, 2025 1,117 1,152 1,053 1,117 +19 +1.73% 91,200
Aug 22, 2025 893 1,120 878 1,098 +208 +23.37% 260,200
Aug 15, 2025 872 890 870 890 +6 +0.68% 13,000
Aug 8, 2025 856 887 848 884 +24 +2.79% 20,500
Aug 1, 2025 840 882 838 860 +16 +1.90% 23,700
Jul 25, 2025 848 862 829 844 -2 -0.24% 29,100
Jul 18, 2025 829 864 800 846 +18 +2.17% 64,700