Ryoyu Systems Co., Ltd. 4685
TSE · Japan · Electronic Technology
¥2,767.00+17.00 (+0.62%)
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 | ¥2,767.00 | +0.62% | ¥2,766.00 | ¥2,789.00 | ¥2,741.00 | 30.30K |
| 2026-10-01 | ¥2,750.00 | -0.79% | ¥2,775.00 | ¥2,776.00 | ¥2,731.00 | 18.20K |
| 2026-09-30 | ¥2,772.00 | +2.02% | ¥2,740.00 | ¥2,772.00 | ¥2,734.00 | 12.70K |
| 2026-09-29 | ¥2,717.00 | -2.09% | ¥2,754.00 | ¥2,754.00 | ¥2,703.00 | 17.50K |
| 2026-09-28 | ¥2,775.00 | -0.36% | ¥2,789.00 | ¥2,794.00 | ¥2,763.00 | 11.50K |
| 2026-09-25 | ¥2,785.00 | +0.61% | ¥2,784.00 | ¥2,794.00 | ¥2,762.00 | 22.90K |
| 2026-09-24 | ¥2,768.00 | +1.95% | ¥2,719.00 | ¥2,779.00 | ¥2,719.00 | 16.00K |
| 2026-09-18 | ¥2,715.00 | +0.52% | ¥2,710.00 | ¥2,740.00 | ¥2,708.00 | 18.60K |
| 2026-09-17 | ¥2,701.00 | +0.90% | ¥2,694.00 | ¥2,705.00 | ¥2,687.00 | 24.40K |
| 2026-09-16 | ¥2,677.00 | -0.34% | ¥2,672.00 | ¥2,690.00 | ¥2,664.00 | 5.20K |
| 2026-09-15 | ¥2,686.00 | +0.37% | ¥2,679.00 | ¥2,696.00 | ¥2,670.00 | 16.90K |
| 2026-09-14 | ¥2,676.00 | +1.83% | ¥2,602.00 | ¥2,679.00 | ¥2,602.00 | 27.20K |
| 2026-09-11 | ¥2,628.00 | -0.19% | ¥2,627.00 | ¥2,640.00 | ¥2,605.00 | 17.00K |
| 2026-09-10 | ¥2,633.00 | +0.08% | ¥2,641.00 | ¥2,662.00 | ¥2,623.00 | 19.90K |
| 2026-09-09 | ¥2,631.00 | -0.57% | ¥2,651.00 | ¥2,674.00 | ¥2,631.00 | 16.90K |
| 2026-09-08 | ¥2,646.00 | -1.56% | ¥2,666.00 | ¥2,694.00 | ¥2,646.00 | 13.10K |
| 2026-09-07 | ¥2,688.00 | -0.44% | ¥2,684.00 | ¥2,691.00 | ¥2,669.00 | 17.80K |
| 2026-09-04 | ¥2,700.00 | +1.28% | ¥2,666.00 | ¥2,710.00 | ¥2,661.00 | 18.70K |
| 2026-09-03 | ¥2,666.00 | -0.67% | ¥2,676.00 | ¥2,686.00 | ¥2,650.00 | 20.10K |
| 2026-09-02 | ¥2,684.00 | -2.04% | ¥2,710.00 | ¥2,711.00 | ¥2,678.00 | 35.90K |
| 2026-09-01 | ¥2,740.00 | -1.01% | ¥2,768.00 | ¥2,785.00 | ¥2,740.00 | 28.00K |
| 2026-08-31 | ¥2,768.00 | +0.04% | ¥2,759.00 | ¥2,777.00 | ¥2,730.00 | 16.40K |
| 2026-08-28 | ¥2,767.00 | +1.80% | ¥2,718.00 | ¥2,780.00 | ¥2,718.00 | 39.90K |
| 2026-08-27 | ¥2,718.00 | -0.15% | ¥2,722.00 | ¥2,738.00 | ¥2,706.00 | 14.40K |
| 2026-08-26 | ¥2,722.00 | +0.70% | ¥2,710.00 | ¥2,730.00 | ¥2,710.00 | 11.70K |
| 2026-08-25 | ¥2,703.00 | +0.56% | ¥2,710.00 | ¥2,715.00 | ¥2,680.00 | 12.90K |
| 2026-08-24 | ¥2,688.00 | +0.83% | ¥2,666.00 | ¥2,694.00 | ¥2,659.00 | 12.00K |
| 2026-08-21 | ¥2,666.00 | -1.04% | ¥2,670.00 | ¥2,676.00 | ¥2,652.00 | 16.50K |
| 2026-08-20 | ¥2,694.00 | +3.30% | ¥2,640.00 | ¥2,694.00 | ¥2,638.00 | 20.20K |
| 2026-08-19 | ¥2,608.00 | -2.36% | ¥2,651.00 | ¥2,651.00 | ¥2,601.00 | 26.40K |
| 2026-08-18 | ¥2,671.00 | -1.22% | ¥2,700.00 | ¥2,714.00 | ¥2,654.00 | 33.40K |
| 2026-08-17 | ¥2,704.00 | -2.38% | ¥2,766.00 | ¥2,766.00 | ¥2,696.00 | 29.80K |
| 2026-08-14 | ¥2,770.00 | +1.95% | ¥2,727.00 | ¥2,780.00 | ¥2,727.00 | 23.60K |
| 2026-08-13 | ¥2,717.00 | +0.70% | ¥2,707.00 | ¥2,730.00 | ¥2,700.00 | 31.80K |
| 2026-08-12 | ¥2,698.00 | +2.98% | ¥2,626.00 | ¥2,703.00 | ¥2,612.00 | 35.20K |
| 2026-08-10 | ¥2,620.00 | -0.11% | ¥2,606.00 | ¥2,623.00 | ¥2,588.00 | 51.80K |
| 2026-08-07 | ¥2,623.00 | -0.87% | ¥2,636.00 | ¥2,636.00 | ¥2,581.00 | 45.90K |
| 2026-08-06 | ¥2,646.00 | +0.53% | ¥2,628.00 | ¥2,662.00 | ¥2,598.00 | 44.10K |
| 2026-08-05 | ¥2,632.00 | +3.50% | ¥2,543.00 | ¥2,642.00 | ¥2,543.00 | 54.70K |
| 2026-08-04 | ¥2,543.00 | -2.08% | ¥2,572.00 | ¥2,572.00 | ¥2,502.00 | 73.40K |
| 2026-08-03 | ¥2,597.00 | -9.86% | ¥2,681.00 | ¥2,700.00 | ¥2,467.00 | 203.40K |
| 2026-07-31 | ¥2,881.00 | -0.07% | ¥2,920.00 | ¥2,920.00 | ¥2,856.00 | 27.40K |
| 2026-07-30 | ¥2,883.00 | +1.23% | ¥2,855.00 | ¥2,890.00 | ¥2,845.00 | 33.60K |
| 2026-07-29 | ¥2,848.00 | -0.04% | ¥2,860.00 | ¥2,863.00 | ¥2,816.00 | 23.40K |
| 2026-07-28 | ¥2,849.00 | -1.18% | ¥2,905.00 | ¥2,905.00 | ¥2,821.00 | 16.50K |
| 2026-07-27 | ¥2,883.00 | +1.16% | ¥2,837.00 | ¥2,883.00 | ¥2,837.00 | 20.40K |
| 2026-07-24 | ¥2,850.00 | +0.46% | ¥2,840.00 | ¥2,861.00 | ¥2,800.00 | 14.00K |
| 2026-07-23 | ¥2,837.00 | -1.18% | ¥2,871.00 | ¥2,872.00 | ¥2,820.00 | 22.50K |
| 2026-07-22 | ¥2,871.00 | -0.24% | ¥2,906.00 | ¥2,906.00 | ¥2,866.00 | 12.80K |
| 2026-07-21 | ¥2,878.00 | +0.98% | ¥2,890.00 | ¥2,915.00 | ¥2,871.00 | 11.90K |
| 2026-07-17 | ¥2,850.00 | -1.59% | ¥2,874.00 | ¥2,912.00 | ¥2,827.00 | 37.80K |
| 2026-07-16 | ¥2,896.00 | -1.63% | ¥2,910.00 | ¥2,957.00 | ¥2,896.00 | 21.30K |
| 2026-07-15 | ¥2,944.00 | +0.72% | ¥2,970.00 | ¥2,970.00 | ¥2,898.00 | 30.90K |
| 2026-07-14 | ¥2,923.00 | +0.52% | ¥2,920.00 | ¥2,923.00 | ¥2,860.00 | 52.60K |
| 2026-07-13 | ¥2,908.00 | -0.72% | ¥2,979.00 | ¥2,989.00 | ¥2,887.00 | 41.70K |
| 2026-07-10 | ¥2,929.00 | +1.17% | ¥2,884.00 | ¥2,939.00 | ¥2,884.00 | 22.80K |
| 2026-07-09 | ¥2,895.00 | +1.05% | ¥2,854.00 | ¥2,908.00 | ¥2,854.00 | 13.30K |
| 2026-07-08 | ¥2,865.00 | -2.88% | ¥2,928.00 | ¥2,967.00 | ¥2,865.00 | 28.70K |
| 2026-07-07 | ¥2,950.00 | +1.65% | ¥2,920.00 | ¥2,993.00 | ¥2,920.00 | 36.10K |
| 2026-07-06 | ¥2,902.00 | +1.54% | ¥2,888.00 | ¥2,912.00 | ¥2,886.00 | 31.40K |
| 2026-07-03 | ¥2,858.00 | +3.70% | ¥2,806.00 | ¥2,869.00 | ¥2,800.00 | 49.50K |
| 2026-07-02 | ¥2,756.00 | +1.58% | ¥2,799.00 | ¥2,825.00 | ¥2,743.00 | 36.30K |
| 2026-07-01 | ¥2,713.00 | +0.93% | ¥2,677.00 | ¥2,754.00 | ¥2,677.00 | 49.60K |
| 2026-06-30 | ¥2,688.00 | -0.19% | ¥2,693.00 | ¥2,693.00 | ¥2,662.00 | 21.30K |
| 2026-06-29 | ¥2,693.00 | +1.62% | ¥2,657.00 | ¥2,710.00 | ¥2,657.00 | 20.70K |
| 2026-06-26 | ¥2,650.00 | -0.23% | ¥2,633.00 | ¥2,650.00 | ¥2,604.00 | 28.90K |
| 2026-06-25 | ¥2,656.00 | +0.15% | ¥2,671.00 | ¥2,688.00 | ¥2,652.00 | 29.00K |
| 2026-06-24 | ¥2,652.00 | -1.41% | ¥2,682.00 | ¥2,692.00 | ¥2,652.00 | 41.20K |
| 2026-06-23 | ¥2,690.00 | -2.92% | ¥2,771.00 | ¥2,771.00 | ¥2,685.00 | 44.60K |
| 2026-06-22 | ¥2,771.00 | +1.39% | ¥2,733.00 | ¥2,788.00 | ¥2,733.00 | 20.60K |
| 2026-06-19 | ¥2,733.00 | -0.80% | ¥2,775.00 | ¥2,778.00 | ¥2,703.00 | 46.90K |
| 2026-06-18 | ¥2,755.00 | -1.50% | ¥2,838.00 | ¥2,838.00 | ¥2,752.00 | 41.90K |
| 2026-06-17 | ¥2,797.00 | +2.15% | ¥2,774.00 | ¥2,813.00 | ¥2,736.00 | 33.80K |
| 2026-06-16 | ¥2,738.00 | -0.87% | ¥2,761.00 | ¥2,769.00 | ¥2,730.00 | 23.80K |
| 2026-06-15 | ¥2,762.00 | 0.00% | ¥2,812.00 | ¥2,828.00 | ¥2,760.00 | 29.80K |
| 2026-06-12 | ¥2,762.00 | +0.22% | ¥2,803.00 | ¥2,803.00 | ¥2,740.00 | 25.80K |
| 2026-06-11 | ¥2,756.00 | -1.78% | ¥2,770.00 | ¥2,781.00 | ¥2,707.00 | 51.70K |
| 2026-06-10 | ¥2,806.00 | -0.67% | ¥2,825.00 | ¥2,832.00 | ¥2,781.00 | 48.20K |
| 2026-06-09 | ¥2,825.00 | -2.15% | ¥2,890.00 | ¥2,908.00 | ¥2,823.00 | 32.80K |
| 2026-06-08 | ¥2,887.00 | -1.64% | ¥2,920.00 | ¥2,920.00 | ¥2,855.00 | 36.40K |
| 2026-06-05 | ¥2,935.00 | +0.86% | ¥2,910.00 | ¥2,973.00 | ¥2,910.00 | 33.80K |
| 2026-06-04 | ¥2,910.00 | +0.62% | ¥2,852.00 | ¥2,935.00 | ¥2,835.00 | 33.40K |
| 2026-06-03 | ¥2,892.00 | -0.69% | ¥2,950.00 | ¥2,950.00 | ¥2,860.00 | 45.90K |
| 2026-06-02 | ¥2,912.00 | -0.14% | ¥2,959.00 | ¥2,959.00 | ¥2,880.00 | 31.30K |
| 2026-06-01 | ¥2,916.00 | -1.39% | ¥2,992.00 | ¥2,995.00 | ¥2,913.00 | 37.50K |
| 2026-05-29 | ¥2,957.00 | +3.97% | ¥2,890.00 | ¥3,020.00 | ¥2,890.00 | 79.70K |
| 2026-05-28 | ¥2,844.00 | -0.73% | ¥2,853.00 | ¥2,882.00 | ¥2,820.00 | 40.00K |
| 2026-05-27 | ¥2,865.00 | -1.21% | ¥2,903.00 | ¥2,920.00 | ¥2,852.00 | 34.80K |
| 2026-05-26 | ¥2,900.00 | -0.65% | ¥2,915.00 | ¥2,930.00 | ¥2,870.00 | 24.60K |
| 2026-05-25 | ¥2,919.00 | -2.18% | ¥3,005.00 | ¥3,005.00 | ¥2,880.00 | 41.50K |