Ryoyu Systems Co., Ltd.(4685) Historical

52 Week High Oct 31, 2025

4,415 JPY

52 Week Low Apr 7, 2025

2,765 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
Jan 29, 2026	3,730	3,765	3,670	3,695	-25	-0.67%	25,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,730	3,765	3,700	3,720	-10	-0.27%	23,900
Jan 27, 2026	3,790	3,790	3,700	3,730	-35	-0.93%	24,400
Jan 26, 2026	3,860	3,860	3,765	3,765	-95	-2.46%	43,900
Jan 23, 2026	3,885	3,910	3,845	3,860	+20	+0.52%	35,200
Jan 22, 2026	3,815	3,880	3,810	3,840	+35	+0.92%	21,700
Jan 21, 2026	3,745	3,835	3,740	3,805	-50	-1.30%	30,900
Jan 20, 2026	3,935	3,940	3,850	3,855	-95	-2.41%	22,900
Jan 19, 2026	3,925	3,975	3,865	3,950	+5	+0.13%	56,200
Jan 16, 2026	3,950	4,000	3,865	3,945	-65	-1.62%	52,400
Jan 15, 2026	3,860	4,015	3,835	4,010	+135	+3.48%	62,600
Jan 14, 2026	3,785	3,885	3,760	3,875	+110	+2.92%	46,200
Jan 13, 2026	3,760	3,790	3,725	3,765	+55	+1.48%	47,500
Jan 9, 2026	3,705	3,720	3,635	3,710	+5	+0.13%	23,500
Jan 8, 2026	3,670	3,730	3,645	3,705	+55	+1.51%	33,900
Jan 7, 2026	3,570	3,685	3,530	3,650	+85	+2.38%	48,200
Jan 6, 2026	3,500	3,610	3,500	3,565	+115	+3.33%	55,000
Jan 5, 2026	3,440	3,475	3,415	3,450	+55	+1.62%	26,400
Dec 30, 2025	3,360	3,440	3,340	3,395	+30	+0.89%	29,600
Dec 29, 2025	3,410	3,410	3,350	3,365	0	0.00%	26,500
Dec 26, 2025	3,430	3,455	3,340	3,365	-55	-1.61%	45,800