Ricksoft Co., Ltd. 4429
TSE · Japan · Technology Services
¥718.00-8.00 (-1.10%)
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 | ¥718.00 | -1.10% | ¥721.00 | ¥721.00 | ¥718.00 | 1.90K |
| 2026-10-01 | ¥726.00 | -0.95% | ¥729.00 | ¥729.00 | ¥722.00 | 2.40K |
| 2026-09-30 | ¥733.00 | -0.81% | ¥734.00 | ¥734.00 | ¥732.00 | 800 |
| 2026-09-29 | ¥739.00 | +1.09% | ¥732.00 | ¥739.00 | ¥732.00 | 500 |
| 2026-09-28 | ¥731.00 | -0.81% | ¥730.00 | ¥737.00 | ¥730.00 | 1.30K |
| 2026-09-25 | ¥737.00 | -0.94% | ¥732.00 | ¥745.00 | ¥732.00 | 1.30K |
| 2026-09-24 | ¥744.00 | +0.68% | ¥744.00 | ¥744.00 | ¥735.00 | 4.30K |
| 2026-09-18 | ¥739.00 | +0.68% | ¥738.00 | ¥741.00 | ¥730.00 | 6.60K |
| 2026-09-17 | ¥734.00 | +0.69% | ¥729.00 | ¥734.00 | ¥728.00 | 2.50K |
| 2026-09-16 | ¥729.00 | -2.54% | ¥744.00 | ¥744.00 | ¥729.00 | 2.80K |
| 2026-09-15 | ¥748.00 | -0.27% | ¥746.00 | ¥749.00 | ¥738.00 | 1.80K |
| 2026-09-14 | ¥750.00 | +4.46% | ¥748.00 | ¥771.00 | ¥716.00 | 14.80K |
| 2026-09-11 | ¥718.00 | +0.84% | ¥719.00 | ¥719.00 | ¥710.00 | 1.10K |
| 2026-09-10 | ¥712.00 | -0.14% | ¥712.00 | ¥719.00 | ¥712.00 | 1.10K |
| 2026-09-09 | ¥713.00 | -0.97% | ¥715.00 | ¥720.00 | ¥713.00 | 700 |
| 2026-09-08 | ¥720.00 | +0.28% | ¥720.00 | ¥720.00 | ¥720.00 | 300 |
| 2026-09-07 | ¥718.00 | +0.14% | ¥715.00 | ¥720.00 | ¥715.00 | 900 |
| 2026-09-04 | ¥717.00 | -0.42% | ¥713.00 | ¥717.00 | ¥711.00 | 1.10K |
| 2026-09-03 | ¥720.00 | 0.00% | ¥717.00 | ¥720.00 | ¥717.00 | 500 |
| 2026-09-02 | ¥720.00 | -1.37% | ¥725.00 | ¥725.00 | ¥720.00 | 1.10K |
| 2026-09-01 | ¥730.00 | -0.68% | ¥732.00 | ¥732.00 | ¥730.00 | 700 |
| 2026-08-31 | ¥735.00 | +1.10% | ¥725.00 | ¥735.00 | ¥725.00 | 1.40K |
| 2026-08-28 | ¥727.00 | +0.28% | ¥725.00 | ¥727.00 | ¥724.00 | 2.20K |
| 2026-08-27 | ¥725.00 | -1.36% | ¥737.00 | ¥737.00 | ¥725.00 | 900 |
| 2026-08-26 | ¥735.00 | +1.38% | ¥725.00 | ¥735.00 | ¥725.00 | 1.80K |
| 2026-08-25 | ¥725.00 | -0.28% | ¥718.00 | ¥725.00 | ¥718.00 | 900 |
| 2026-08-24 | ¥727.00 | +1.54% | ¥721.00 | ¥730.00 | ¥718.00 | 1.40K |
| 2026-08-21 | ¥716.00 | -0.42% | ¥719.00 | ¥719.00 | ¥714.00 | 500 |
| 2026-08-20 | ¥719.00 | +0.98% | ¥715.00 | ¥719.00 | ¥710.00 | 1.00K |
| 2026-08-19 | ¥712.00 | -1.11% | ¥714.00 | ¥717.00 | ¥712.00 | 2.60K |
| 2026-08-18 | ¥720.00 | -0.69% | ¥720.00 | ¥720.00 | ¥718.00 | 700 |
| 2026-08-17 | ¥725.00 | +0.42% | ¥728.00 | ¥728.00 | ¥725.00 | 4.20K |
| 2026-08-14 | ¥722.00 | +0.28% | ¥722.00 | ¥722.00 | ¥720.00 | 800 |
| 2026-08-13 | ¥720.00 | +0.42% | ¥717.00 | ¥726.00 | ¥717.00 | 1.70K |
| 2026-08-12 | ¥717.00 | +0.56% | ¥709.00 | ¥717.00 | ¥709.00 | 1.70K |
| 2026-08-10 | ¥713.00 | +2.74% | ¥702.00 | ¥721.00 | ¥702.00 | 4.20K |
| 2026-08-07 | ¥694.00 | -0.86% | ¥695.00 | ¥700.00 | ¥694.00 | 1.00K |
| 2026-08-06 | ¥700.00 | +0.43% | ¥697.00 | ¥700.00 | ¥697.00 | 1.60K |
| 2026-08-05 | ¥697.00 | +0.29% | ¥700.00 | ¥700.00 | ¥692.00 | 700 |
| 2026-08-04 | ¥695.00 | 0.00% | ¥699.00 | ¥699.00 | ¥691.00 | 600 |
| 2026-08-03 | ¥695.00 | 0.00% | ¥695.00 | ¥695.00 | ¥686.00 | 2.50K |
| 2026-07-31 | ¥695.00 | -1.42% | ¥708.00 | ¥708.00 | ¥685.00 | 3.00K |
| 2026-07-30 | ¥705.00 | +2.17% | ¥689.00 | ¥705.00 | ¥688.00 | 3.50K |
| 2026-07-29 | ¥690.00 | -1.29% | ¥701.00 | ¥708.00 | ¥690.00 | 5.60K |
| 2026-07-28 | ¥699.00 | -0.29% | ¥704.00 | ¥704.00 | ¥699.00 | 2.50K |
| 2026-07-27 | ¥701.00 | -0.85% | ¥701.00 | ¥704.00 | ¥700.00 | 1.90K |
| 2026-07-24 | ¥707.00 | -1.81% | ¥717.00 | ¥717.00 | ¥705.00 | 600 |
| 2026-07-23 | ¥720.00 | +0.56% | ¥714.00 | ¥721.00 | ¥706.00 | 3.70K |
| 2026-07-22 | ¥716.00 | +1.56% | ¥709.00 | ¥716.00 | ¥696.00 | 4.90K |
| 2026-07-21 | ¥705.00 | 0.00% | ¥705.00 | ¥710.00 | ¥705.00 | 1.10K |
| 2026-07-17 | ¥705.00 | -0.70% | ¥715.00 | ¥715.00 | ¥702.00 | 3.70K |
| 2026-07-16 | ¥710.00 | -0.70% | ¥715.00 | ¥720.00 | ¥704.00 | 2.60K |
| 2026-07-15 | ¥715.00 | +1.42% | ¥712.00 | ¥726.00 | ¥712.00 | 7.70K |
| 2026-07-14 | ¥705.00 | -0.14% | ¥710.00 | ¥710.00 | ¥701.00 | 4.60K |
| 2026-07-13 | ¥706.00 | +0.57% | ¥702.00 | ¥710.00 | ¥702.00 | 2.00K |
| 2026-07-10 | ¥702.00 | -0.43% | ¥705.00 | ¥710.00 | ¥702.00 | 2.00K |
| 2026-07-09 | ¥705.00 | -0.70% | ¥712.00 | ¥712.00 | ¥703.00 | 3.20K |
| 2026-07-08 | ¥710.00 | +0.28% | ¥707.00 | ¥710.00 | ¥706.00 | 800 |
| 2026-07-07 | ¥708.00 | -0.28% | ¥716.00 | ¥716.00 | ¥708.00 | 2.60K |
| 2026-07-06 | ¥710.00 | -0.28% | ¥708.00 | ¥710.00 | ¥705.00 | 3.40K |
| 2026-07-03 | ¥712.00 | +0.56% | ¥713.00 | ¥713.00 | ¥705.00 | 4.90K |
| 2026-07-02 | ¥708.00 | +0.43% | ¥708.00 | ¥708.00 | ¥704.00 | 600 |
| 2026-07-01 | ¥705.00 | -0.28% | ¥707.00 | ¥707.00 | ¥705.00 | 1.40K |
| 2026-06-30 | ¥707.00 | 0.00% | ¥707.00 | ¥708.00 | ¥706.00 | 2.10K |
| 2026-06-29 | ¥707.00 | -0.14% | ¥710.00 | ¥710.00 | ¥707.00 | 2.60K |
| 2026-06-26 | ¥708.00 | +0.43% | ¥705.00 | ¥709.00 | ¥703.00 | 3.90K |
| 2026-06-25 | ¥705.00 | -0.14% | ¥707.00 | ¥719.00 | ¥705.00 | 2.20K |
| 2026-06-24 | ¥706.00 | -0.42% | ¥710.00 | ¥710.00 | ¥706.00 | 700 |
| 2026-06-23 | ¥709.00 | +0.14% | ¥715.00 | ¥735.00 | ¥708.00 | 2.90K |
| 2026-06-22 | ¥708.00 | -0.98% | ¥710.00 | ¥711.00 | ¥708.00 | 2.20K |
| 2026-06-19 | ¥715.00 | +0.56% | ¥715.00 | ¥715.00 | ¥706.00 | 1.10K |
| 2026-06-18 | ¥711.00 | +0.14% | ¥710.00 | ¥711.00 | ¥702.00 | 2.20K |
| 2026-06-17 | ¥710.00 | 0.00% | ¥725.00 | ¥725.00 | ¥710.00 | 1.10K |
| 2026-06-16 | ¥710.00 | 0.00% | ¥710.00 | ¥710.00 | ¥705.00 | 2.60K |
| 2026-06-15 | ¥710.00 | +0.28% | ¥708.00 | ¥710.00 | ¥705.00 | 1.20K |
| 2026-06-12 | ¥708.00 | +0.85% | ¥708.00 | ¥724.00 | ¥708.00 | 3.30K |
| 2026-06-11 | ¥702.00 | -1.13% | ¥710.00 | ¥712.00 | ¥702.00 | 1.50K |
| 2026-06-10 | ¥710.00 | +0.28% | ¥714.00 | ¥715.00 | ¥703.00 | 1.50K |
| 2026-06-09 | ¥708.00 | -0.56% | ¥713.00 | ¥713.00 | ¥708.00 | 4.00K |
| 2026-06-08 | ¥712.00 | -1.66% | ¥715.00 | ¥722.00 | ¥712.00 | 2.60K |
| 2026-06-05 | ¥724.00 | -3.98% | ¥739.00 | ¥740.00 | ¥719.00 | 10.90K |
| 2026-06-04 | ¥754.00 | +0.67% | ¥740.00 | ¥754.00 | ¥730.00 | 13.30K |
| 2026-06-03 | ¥749.00 | +2.04% | ¥824.00 | ¥880.00 | ¥749.00 | 46.30K |
| 2026-06-02 | ¥734.00 | 0.00% | ¥745.00 | ¥745.00 | ¥734.00 | 21.70K |
| 2026-06-01 | ¥734.00 | 0.00% | ¥735.00 | ¥738.00 | ¥734.00 | 1.00K |
| 2026-05-29 | ¥734.00 | -0.54% | ¥735.00 | ¥742.00 | ¥734.00 | 2.40K |
| 2026-05-28 | ¥738.00 | 0.00% | ¥739.00 | ¥743.00 | ¥738.00 | 600 |
| 2026-05-27 | ¥738.00 | -0.27% | ¥738.00 | ¥743.00 | ¥737.00 | 2.90K |
| 2026-05-26 | ¥740.00 | -0.13% | ¥742.00 | ¥746.00 | ¥740.00 | 1.80K |
| 2026-05-25 | ¥741.00 | -0.67% | ¥747.00 | ¥747.00 | ¥741.00 | 400 |