kabutan

Ryoyu Systems Co., Ltd.(4685) Historical

4685
TSE Standard
Ryoyu Systems Co., Ltd.
3,675
JPY
-45
(-1.21%)
Jan 29, 3:30 pm JST
24.02
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
3,682.5
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
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
Jan 29, 2026 3,860 3,860 3,670 3,675 -185 -4.79% 122,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 3,510 3,650 3,450 3,595 +135 +3.90% 296,800
Oct 17, 2025 3,370 3,525 3,320 3,460 +20 +0.58% 222,800
Oct 10, 2025 3,580 3,820 3,380 3,440 +130 +3.93% 734,200
Oct 3, 2025 3,525 3,525 3,240 3,310 -150 -4.34% 269,500
Sep 26, 2025 3,430 3,510 3,370 3,460 +60 +1.76% 232,800
Sep 19, 2025 3,495 3,510 3,375 3,400 -95 -2.72% 183,200
Sep 12, 2025 3,545 3,685 3,480 3,495 +20 +0.58% 303,400