Ryoyo Ryosan Holdings,Inc. 167A
TSE · Japan · Distribution Services
¥3,210.00-90.00 (-2.73%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,210.00 | -2.73% | ¥3,300.00 | ¥3,300.00 | ¥3,210.00 | 148.60K |
| 2026-10-01 | ¥3,300.00 | +0.61% | ¥3,280.00 | ¥3,325.00 | ¥3,250.00 | 157.20K |
| 2026-09-30 | ¥3,280.00 | -0.15% | ¥3,295.00 | ¥3,305.00 | ¥3,240.00 | 182.00K |
| 2026-09-29 | ¥3,285.00 | -2.23% | ¥3,290.00 | ¥3,315.00 | ¥3,275.00 | 132.80K |
| 2026-09-28 | ¥3,360.00 | -1.03% | ¥3,395.00 | ¥3,405.00 | ¥3,360.00 | 134.70K |
| 2026-09-25 | ¥3,395.00 | +1.95% | ¥3,345.00 | ¥3,410.00 | ¥3,340.00 | 249.50K |
| 2026-09-24 | ¥3,330.00 | +0.91% | ¥3,300.00 | ¥3,340.00 | ¥3,270.00 | 149.20K |
| 2026-09-18 | ¥3,300.00 | +0.30% | ¥3,310.00 | ¥3,320.00 | ¥3,270.00 | 188.70K |
| 2026-09-17 | ¥3,290.00 | +0.46% | ¥3,280.00 | ¥3,305.00 | ¥3,260.00 | 127.40K |
| 2026-09-16 | ¥3,275.00 | +0.92% | ¥3,240.00 | ¥3,275.00 | ¥3,220.00 | 130.40K |
| 2026-09-15 | ¥3,245.00 | +1.41% | ¥3,200.00 | ¥3,270.00 | ¥3,190.00 | 146.40K |
| 2026-09-14 | ¥3,200.00 | +0.95% | ¥3,170.00 | ¥3,205.00 | ¥3,155.00 | 98.20K |
| 2026-09-11 | ¥3,170.00 | +0.32% | ¥3,105.00 | ¥3,170.00 | ¥3,105.00 | 143.90K |
| 2026-09-10 | ¥3,160.00 | +0.48% | ¥3,130.00 | ¥3,160.00 | ¥3,110.00 | 113.70K |
| 2026-09-09 | ¥3,145.00 | +0.96% | ¥3,110.00 | ¥3,160.00 | ¥3,110.00 | 105.80K |
| 2026-09-08 | ¥3,115.00 | -1.58% | ¥3,165.00 | ¥3,170.00 | ¥3,105.00 | 130.40K |
| 2026-09-07 | ¥3,165.00 | -0.94% | ¥3,200.00 | ¥3,230.00 | ¥3,165.00 | 141.90K |
| 2026-09-04 | ¥3,195.00 | -0.93% | ¥3,210.00 | ¥3,235.00 | ¥3,175.00 | 137.40K |
| 2026-09-03 | ¥3,225.00 | -0.31% | ¥3,245.00 | ¥3,260.00 | ¥3,210.00 | 143.70K |
| 2026-09-02 | ¥3,235.00 | -1.22% | ¥3,230.00 | ¥3,265.00 | ¥3,205.00 | 164.10K |
| 2026-09-01 | ¥3,275.00 | +0.46% | ¥3,230.00 | ¥3,290.00 | ¥3,220.00 | 146.30K |
| 2026-08-31 | ¥3,260.00 | +2.03% | ¥3,200.00 | ¥3,265.00 | ¥3,195.00 | 243.10K |
| 2026-08-28 | ¥3,195.00 | -0.16% | ¥3,180.00 | ¥3,210.00 | ¥3,180.00 | 92.40K |
| 2026-08-27 | ¥3,200.00 | +2.24% | ¥3,150.00 | ¥3,210.00 | ¥3,150.00 | 133.00K |
| 2026-08-26 | ¥3,130.00 | +0.32% | ¥3,115.00 | ¥3,160.00 | ¥3,110.00 | 134.00K |
| 2026-08-25 | ¥3,120.00 | -0.32% | ¥3,125.00 | ¥3,125.00 | ¥3,095.00 | 100.60K |
| 2026-08-24 | ¥3,130.00 | +0.64% | ¥3,125.00 | ¥3,150.00 | ¥3,110.00 | 123.50K |
| 2026-08-21 | ¥3,110.00 | +0.65% | ¥3,090.00 | ¥3,110.00 | ¥3,075.00 | 90.80K |
| 2026-08-20 | ¥3,090.00 | +0.82% | ¥3,090.00 | ¥3,090.00 | ¥3,040.00 | 126.70K |
| 2026-08-19 | ¥3,065.00 | -4.07% | ¥3,155.00 | ¥3,160.00 | ¥3,050.00 | 195.50K |
| 2026-08-18 | ¥3,195.00 | -1.08% | ¥3,240.00 | ¥3,240.00 | ¥3,180.00 | 122.10K |
| 2026-08-17 | ¥3,230.00 | +0.31% | ¥3,205.00 | ¥3,265.00 | ¥3,205.00 | 166.20K |
| 2026-08-14 | ¥3,220.00 | +0.78% | ¥3,180.00 | ¥3,265.00 | ¥3,170.00 | 199.40K |
| 2026-08-13 | ¥3,195.00 | -1.08% | ¥3,235.00 | ¥3,245.00 | ¥3,185.00 | 129.00K |
| 2026-08-12 | ¥3,230.00 | +0.94% | ¥3,230.00 | ¥3,265.00 | ¥3,180.00 | 195.30K |
| 2026-08-10 | ¥3,200.00 | +3.56% | ¥2,950.00 | ¥3,230.00 | ¥2,938.00 | 450.20K |
| 2026-08-07 | ¥3,090.00 | +0.32% | ¥3,035.00 | ¥3,115.00 | ¥3,030.00 | 262.80K |
| 2026-08-06 | ¥3,080.00 | +2.33% | ¥3,010.00 | ¥3,090.00 | ¥3,010.00 | 235.10K |
| 2026-08-05 | ¥3,010.00 | +1.07% | ¥3,005.00 | ¥3,050.00 | ¥2,997.00 | 177.20K |
| 2026-08-04 | ¥2,978.00 | +2.02% | ¥2,925.00 | ¥2,978.00 | ¥2,925.00 | 175.80K |
| 2026-08-03 | ¥2,919.00 | -0.51% | ¥2,912.00 | ¥2,932.00 | ¥2,880.00 | 179.50K |
| 2026-07-31 | ¥2,934.00 | +1.38% | ¥2,960.00 | ¥3,020.00 | ¥2,934.00 | 382.30K |
| 2026-07-30 | ¥2,894.00 | +1.90% | ¥2,841.00 | ¥2,947.00 | ¥2,825.00 | 385.50K |
| 2026-07-29 | ¥2,840.00 | +0.53% | ¥2,825.00 | ¥2,840.00 | ¥2,775.00 | 324.10K |
| 2026-07-28 | ¥2,825.00 | -1.19% | ¥2,820.00 | ¥2,849.00 | ¥2,810.00 | 249.90K |
| 2026-07-27 | ¥2,859.00 | +1.64% | ¥2,825.00 | ¥2,861.00 | ¥2,820.00 | 223.00K |
| 2026-07-24 | ¥2,813.00 | -0.18% | ¥2,800.00 | ¥2,816.00 | ¥2,775.00 | 201.70K |
| 2026-07-23 | ¥2,818.00 | +0.43% | ¥2,810.00 | ¥2,846.00 | ¥2,810.00 | 191.60K |
| 2026-07-22 | ¥2,806.00 | +0.25% | ¥2,800.00 | ¥2,820.00 | ¥2,791.00 | 126.50K |
| 2026-07-21 | ¥2,799.00 | +1.23% | ¥2,780.00 | ¥2,812.00 | ¥2,763.00 | 146.60K |
| 2026-07-17 | ¥2,765.00 | -1.32% | ¥2,773.00 | ¥2,785.00 | ¥2,722.00 | 257.80K |
| 2026-07-16 | ¥2,802.00 | -0.71% | ¥2,822.00 | ¥2,822.00 | ¥2,791.00 | 122.40K |
| 2026-07-15 | ¥2,822.00 | +1.40% | ¥2,795.00 | ¥2,825.00 | ¥2,791.00 | 120.20K |
| 2026-07-14 | ¥2,783.00 | +0.36% | ¥2,761.00 | ¥2,793.00 | ¥2,751.00 | 113.80K |
| 2026-07-13 | ¥2,773.00 | -1.03% | ¥2,809.00 | ¥2,849.00 | ¥2,751.00 | 158.30K |
| 2026-07-10 | ¥2,802.00 | +1.89% | ¥2,772.00 | ¥2,810.00 | ¥2,762.00 | 184.70K |
| 2026-07-09 | ¥2,750.00 | +0.59% | ¥2,740.00 | ¥2,760.00 | ¥2,729.00 | 164.80K |
| 2026-07-08 | ¥2,734.00 | -0.44% | ¥2,725.00 | ¥2,760.00 | ¥2,713.00 | 217.90K |
| 2026-07-07 | ¥2,746.00 | -0.47% | ¥2,762.00 | ¥2,789.00 | ¥2,735.00 | 178.10K |
| 2026-07-06 | ¥2,759.00 | +0.11% | ¥2,765.00 | ¥2,778.00 | ¥2,746.00 | 144.90K |
| 2026-07-03 | ¥2,756.00 | +0.80% | ¥2,732.00 | ¥2,757.00 | ¥2,713.00 | 202.50K |
| 2026-07-02 | ¥2,734.00 | +0.85% | ¥2,730.00 | ¥2,764.00 | ¥2,725.00 | 197.80K |
| 2026-07-01 | ¥2,711.00 | +1.01% | ¥2,705.00 | ¥2,752.00 | ¥2,700.00 | 166.20K |
| 2026-06-30 | ¥2,684.00 | -0.04% | ¥2,684.00 | ¥2,712.00 | ¥2,651.00 | 273.20K |
| 2026-06-29 | ¥2,685.00 | +1.05% | ¥2,657.00 | ¥2,685.00 | ¥2,627.00 | 448.80K |
| 2026-06-26 | ¥2,657.00 | -0.52% | ¥2,652.00 | ¥2,672.00 | ¥2,624.00 | 225.00K |
| 2026-06-25 | ¥2,671.00 | +0.98% | ¥2,693.00 | ¥2,696.00 | ¥2,638.00 | 180.80K |
| 2026-06-24 | ¥2,645.00 | -1.71% | ¥2,673.00 | ¥2,713.00 | ¥2,632.00 | 267.20K |
| 2026-06-23 | ¥2,691.00 | -2.46% | ¥2,750.00 | ¥2,759.00 | ¥2,691.00 | 178.80K |
| 2026-06-22 | ¥2,759.00 | +1.73% | ¥2,700.00 | ¥2,764.00 | ¥2,692.00 | 176.60K |
| 2026-06-19 | ¥2,712.00 | -0.51% | ¥2,727.00 | ¥2,747.00 | ¥2,705.00 | 159.80K |
| 2026-06-18 | ¥2,726.00 | -0.26% | ¥2,731.00 | ¥2,762.00 | ¥2,712.00 | 180.20K |
| 2026-06-17 | ¥2,733.00 | +0.37% | ¥2,705.00 | ¥2,768.00 | ¥2,705.00 | 170.70K |
| 2026-06-16 | ¥2,723.00 | -3.17% | ¥2,812.00 | ¥2,812.00 | ¥2,721.00 | 188.20K |
| 2026-06-15 | ¥2,812.00 | +2.03% | ¥2,806.00 | ¥2,825.00 | ¥2,785.00 | 175.50K |
| 2026-06-12 | ¥2,756.00 | -0.51% | ¥2,814.00 | ¥2,818.00 | ¥2,743.00 | 222.50K |
| 2026-06-11 | ¥2,770.00 | -1.70% | ¥2,781.00 | ¥2,801.00 | ¥2,740.00 | 134.80K |
| 2026-06-10 | ¥2,818.00 | +0.54% | ¥2,775.00 | ¥2,841.00 | ¥2,775.00 | 157.00K |
| 2026-06-09 | ¥2,803.00 | +1.01% | ¥2,806.00 | ¥2,815.00 | ¥2,760.00 | 173.80K |
| 2026-06-08 | ¥2,775.00 | -2.49% | ¥2,780.00 | ¥2,822.00 | ¥2,748.00 | 193.70K |
| 2026-06-05 | ¥2,846.00 | +0.96% | ¥2,824.00 | ¥2,879.00 | ¥2,796.00 | 190.70K |
| 2026-06-04 | ¥2,819.00 | -1.09% | ¥2,850.00 | ¥2,852.00 | ¥2,811.00 | 147.10K |
| 2026-06-03 | ¥2,850.00 | +0.67% | ¥2,831.00 | ¥2,886.00 | ¥2,814.00 | 174.70K |
| 2026-06-02 | ¥2,831.00 | -1.91% | ¥2,850.00 | ¥2,856.00 | ¥2,792.00 | 276.30K |
| 2026-06-01 | ¥2,886.00 | +0.31% | ¥2,887.00 | ¥2,892.00 | ¥2,827.00 | 300.70K |
| 2026-05-29 | ¥2,877.00 | +1.27% | ¥2,850.00 | ¥2,930.00 | ¥2,810.00 | 414.30K |
| 2026-05-28 | ¥2,841.00 | +2.23% | ¥2,786.00 | ¥2,864.00 | ¥2,774.00 | 575.10K |
| 2026-05-27 | ¥2,779.00 | +0.87% | ¥2,785.00 | ¥2,797.00 | ¥2,759.00 | 257.90K |
| 2026-05-26 | ¥2,755.00 | -0.04% | ¥2,779.00 | ¥2,798.00 | ¥2,746.00 | 190.70K |
| 2026-05-25 | ¥2,756.00 | +1.73% | ¥2,747.00 | ¥2,767.00 | ¥2,723.00 | 172.60K |