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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,425	3,445	3,295	3,340	-75	-2.20%	141,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	3,650	3,700	3,440	3,475	-200	-5.44%	378,800
Aug 29, 2025	4,010	4,015	3,655	3,675	-295	-7.43%	279,800
Aug 22, 2025	4,005	4,300	3,940	3,970	-20	-0.50%	376,400
Aug 15, 2025	4,010	4,125	3,985	3,990	-35	-0.87%	271,600
Aug 8, 2025	3,670	4,180	3,655	4,025	+280	+7.48%	615,000
Aug 1, 2025	3,435	3,765	3,260	3,745	+305	+8.87%	802,600
Jul 25, 2025	3,345	3,495	3,320	3,440	+95	+2.84%	244,600
Jul 18, 2025	3,415	3,525	3,335	3,345	-50	-1.47%	314,200