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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,180	3,190	2,998	3,025	-155	-4.87%	209,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,090	3,270	3,010	3,180	+110	+3.58%	225,300
Apr 17, 2026	2,967	3,165	2,932	3,070	+109	+3.68%	268,900
Apr 10, 2026	2,996	3,120	2,953	2,961	-15	-0.50%	133,700
Apr 3, 2026	2,910	3,035	2,880	2,976	-144	-4.62%	183,900
Mar 27, 2026	3,200	3,265	3,065	3,120	-175	-5.31%	171,000
Mar 19, 2026	3,430	3,430	3,270	3,295	-160	-4.63%	89,900
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