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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	3,430	3,430	3,375	3,390	-65	-1.88%	6,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,280	3,560	3,250	3,455	+30	+0.88%	162,400
Mar 6, 2026	3,600	3,640	3,210	3,425	-245	-6.68%	216,900
Feb 27, 2026	3,560	3,685	3,455	3,670	+40	+1.10%	136,900
Feb 20, 2026	3,500	3,665	3,485	3,630	+200	+5.83%	260,300
Feb 13, 2026	3,535	3,630	3,335	3,430	-45	-1.29%	231,700
Feb 6, 2026	3,895	4,035	3,380	3,475	-140	-3.87%	484,900
Jan 30, 2026	3,860	3,860	3,580	3,615	-245	-6.35%	212,900
Jan 23, 2026	3,925	3,975	3,740	3,860	-85	-2.15%	166,900
Jan 16, 2026	3,760	4,015	3,725	3,945	+235	+6.33%	208,700
Jan 9, 2026	3,440	3,730	3,415	3,710	+315	+9.28%	187,000
Dec 30, 2025	3,410	3,440	3,340	3,395	+30	+0.89%	56,100
Dec 26, 2025	3,395	3,530	3,340	3,365	-30	-0.88%	175,800
Dec 19, 2025	3,405	3,415	3,245	3,395	-10	-0.29%	244,000
Dec 12, 2025	3,370	3,480	3,350	3,405	+55	+1.64%	158,100
Dec 5, 2025	3,425	3,445	3,295	3,350	-65	-1.90%	146,300
Nov 28, 2025	3,290	3,505	3,255	3,415	+145	+4.43%	157,400
Nov 21, 2025	3,505	3,510	3,150	3,270	-235	-6.70%	356,900
Nov 14, 2025	3,690	3,835	3,490	3,505	-165	-4.50%	278,900
Nov 7, 2025	3,760	3,960	3,550	3,670	-440	-10.71%	557,200
Oct 31, 2025	3,690	4,415	3,580	4,110	+515	+14.33%	923,400