Ricksoft Co., Ltd. (4429.T) JPX

Currency In JPY

4429.T Historical Return

If you invested ¥1000 in Ricksoft Co., Ltd. (4429.T) since IPO date, it would be worth ¥139.03 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥432.37, while ¥1000 invested 1 year ago would be worth ¥662.96. This corresponds to total returns of -86.1%, -56.76%, -33.7%, respectively, with annualized returns of -23.15%, -15.43%, -33.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4429.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	719	716	716	719	714	500
August 20, 2026	715	719	719	719	710	1,000
August 19, 2026	714	712	712	717	712	2,600
August 18, 2026	720	720	720	720	718	700
August 17, 2026	728	725	725	728	725	4,200
August 14, 2026	722	722	722	722	720	800
August 13, 2026	717	720	720	726	717	1,700
August 12, 2026	709	717	717	717	709	1,700
August 10, 2026	702	713	713	721	702	4,200
August 07, 2026	695	694	694	700	694	1,000
August 06, 2026	697	700	700	700	697	1,600
August 05, 2026	700	697	697	700	692	700
August 04, 2026	699	695	695	699	691	600
August 03, 2026	695	695	695	695	686	2,500
July 31, 2026	708	695	695	708	685	3,000
July 30, 2026	689	705	705	705	688	3,500
July 29, 2026	701	690	690	708	690	5,600
July 28, 2026	704	699	699	704	699	2,500
July 27, 2026	701	701	701	704	700	1,900
July 24, 2026	717	707	707	717	705	600
July 23, 2026	714	720	720	721	706	3,700
July 22, 2026	709	716	716	716	696	4,900
July 21, 2026	705	705	705	710	705	1,100
July 17, 2026	715	705	705	715	702	3,700
July 16, 2026	715	710	710	720	704	2,600
July 15, 2026	712	715	715	726	712	7,700
July 14, 2026	710	705	705	710	701	4,600
July 13, 2026	702	706	706	710	702	2,000
July 10, 2026	705	702	702	710	702	2,000
July 09, 2026	712	705	705	712	703	3,200
July 08, 2026	707	710	710	710	706	800
July 07, 2026	716	708	708	716	708	2,600
July 06, 2026	708	710	710	710	705	3,400
July 03, 2026	713	712	712	713	705	4,900
July 02, 2026	708	708	708	708	704	600
July 01, 2026	707	705	705	707	705	1,400
June 30, 2026	707	707	707	708	706	2,100
June 29, 2026	710	707	707	710	707	2,600
June 26, 2026	705	708	708	709	703	3,900
June 25, 2026	707	705	705	719	705	2,200
June 24, 2026	710	706	706	710	706	700
June 23, 2026	715	709	709	735	708	2,900
June 22, 2026	710	708	708	711	708	2,200
June 19, 2026	715	715	715	715	706	1,100
June 18, 2026	710	711	711	711	702	2,200
June 17, 2026	725	710	710	725	710	1,100
June 16, 2026	710	710	710	710	705	2,600
June 15, 2026	708	710	710	710	705	1,200
June 12, 2026	708	708	708	724	708	3,300
June 11, 2026	710	702	702	712	702	1,500
June 10, 2026	714	710	710	715	703	1,500
June 09, 2026	713	708	708	713	708	4,000
June 08, 2026	715	712	712	722	712	2,600
June 05, 2026	739	724	724	740	719	10,900
June 04, 2026	740	754	754	754	730	13,300
June 03, 2026	824	749	749	880	749	46,300
June 02, 2026	745	734	734	745	734	21,700
June 01, 2026	735	734	734	738	734	1,000
May 29, 2026	735	734	734	742	734	2,400
May 28, 2026	739	738	738	743	738	600