Ryoyu Systems Co., Ltd.(4685) Historical

52 Week High Oct 31, 2025

4,415 JPY

52 Week Low May 14, 2025

2,840 JPY

Yearly High Feb 2, 2026

4,035 JPY

Yearly Low Mar 30, 2026

2,880 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,100	3,160	3,040	3,060	-110	-3.47%	50,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,170	3,190	3,110	3,170	+40	+1.28%	63,800
Apr 27, 2026	3,180	3,190	3,130	3,130	-50	-1.57%	49,500
Apr 24, 2026	3,195	3,200	3,135	3,180	-35	-1.09%	37,000
Apr 23, 2026	3,260	3,265	3,190	3,215	-35	-1.08%	43,200
Apr 22, 2026	3,110	3,270	3,090	3,250	+180	+5.86%	68,400
Apr 21, 2026	3,055	3,090	3,010	3,070	+15	+0.49%	41,600
Apr 20, 2026	3,090	3,100	3,015	3,055	-15	-0.49%	35,100
Apr 17, 2026	3,085	3,100	3,050	3,070	-10	-0.32%	34,900
Apr 16, 2026	3,165	3,165	3,040	3,080	-15	-0.48%	116,200
Apr 15, 2026	3,105	3,120	3,040	3,095	+109	+3.65%	58,300
Apr 14, 2026	2,977	3,015	2,968	2,986	+41	+1.39%	34,100
Apr 13, 2026	2,967	2,998	2,932	2,945	-16	-0.54%	25,400
Apr 10, 2026	3,010	3,030	2,953	2,961	-49	-1.63%	40,100
Apr 9, 2026	3,110	3,110	3,005	3,010	-100	-3.22%	22,500
Apr 8, 2026	3,035	3,120	3,035	3,110	+127	+4.26%	29,900
Apr 7, 2026	2,982	3,035	2,963	2,983	+1	+0.03%	24,000
Apr 6, 2026	2,996	3,020	2,982	2,982	+6	+0.20%	17,200
Apr 3, 2026	3,000	3,015	2,961	2,976	-8	-0.27%	43,500
Apr 2, 2026	3,005	3,035	2,952	2,984	-21	-0.70%	50,000
Apr 1, 2026	2,983	3,025	2,961	3,005	+97	+3.34%	29,000