Ryoyu Systems Co., Ltd.(4685) Historical

52 Week High Oct 31, 2025

4,415 JPY

52 Week Low Dec 6, 2024

2,265 JPY

Yearly High Oct 31, 2025

4,415 JPY

Yearly Low Jan 8, 2025

2,505 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,360	3,375	3,325	3,355	-5	-0.15%	14,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,340	3,405	3,340	3,360	+35	+1.05%	34,700
Dec 3, 2025	3,350	3,360	3,295	3,325	-15	-0.45%	29,300
Dec 2, 2025	3,410	3,420	3,340	3,340	-70	-2.05%	33,600
Dec 1, 2025	3,425	3,445	3,370	3,410	-5	-0.15%	26,700
Nov 28, 2025	3,430	3,455	3,410	3,415	-15	-0.44%	16,900
Nov 27, 2025	3,435	3,505	3,415	3,430	0	0.00%	47,200
Nov 26, 2025	3,320	3,440	3,320	3,430	+160	+4.89%	55,100
Nov 25, 2025	3,290	3,320	3,255	3,270	0	0.00%	38,200
Nov 21, 2025	3,200	3,335	3,195	3,270	-20	-0.61%	44,300
Nov 20, 2025	3,195	3,300	3,185	3,290	+90	+2.81%	62,000
Nov 19, 2025	3,205	3,270	3,150	3,200	-75	-2.29%	91,000
Nov 18, 2025	3,420	3,420	3,275	3,275	-195	-5.62%	89,000
Nov 17, 2025	3,505	3,510	3,405	3,470	-35	-1.00%	70,600
Nov 14, 2025	3,600	3,635	3,490	3,505	-165	-4.50%	71,300
Nov 13, 2025	3,655	3,685	3,615	3,670	-30	-0.81%	42,400
Nov 12, 2025	3,715	3,715	3,625	3,700	-15	-0.40%	43,600
Nov 11, 2025	3,795	3,815	3,680	3,715	-75	-1.98%	51,100
Nov 10, 2025	3,690	3,835	3,690	3,790	+120	+3.27%	70,500
Nov 7, 2025	3,600	3,690	3,600	3,670	0	0.00%	47,200
Nov 6, 2025	3,655	3,710	3,590	3,670	+35	+0.96%	60,600