Ricksoft Co., Ltd. - 4429.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,081	1,097	1,097	1,097	1,071	6,900
September 04, 2025	1,091	1,084	1,084	1,111	1,082	7,100
September 03, 2025	1,090	1,097	1,097	1,118	1,081	8,500
September 02, 2025	1,105	1,099	1,099	1,111	1,082	4,200
September 01, 2025	1,117	1,108	1,108	1,126	1,105	3,600
August 29, 2025	1,107	1,117	1,117	1,134	1,100	4,500
August 28, 2025	1,144	1,105	1,105	1,144	1,060	23,000
August 27, 2025	1,118	1,144	1,144	1,152	1,106	19,200
August 26, 2025	1,094	1,104	1,104	1,120	1,053	24,500
August 25, 2025	1,117	1,080	1,080	1,117	1,080	20,000
August 22, 2025	1,053	1,098	1,098	1,119	1,010	55,600
August 21, 2025	971	1,037	1,037	1,120	971	157,000
August 20, 2025	901	971	971	971	901	40,900
August 19, 2025	884	896	896	900	882	3,600
August 18, 2025	893	884	884	893	878	3,100
August 15, 2025	885	890	890	890	872	2,200
August 14, 2025	885	885	885	886	877	900
August 13, 2025	877	885	885	888	870	5,400
August 12, 2025	872	877	877	884	872	4,500
August 08, 2025	867	884	884	884	867	900
August 07, 2025	858	882	882	887	858	5,900
August 06, 2025	867	873	873	878	856	6,200
August 05, 2025	856	866	866	869	856	1,800
August 04, 2025	856	855	855	869	848	5,700
August 01, 2025	864	860	860	882	860	10,000
July 31, 2025	849	852	852	855	849	900
July 30, 2025	850	858	858	858	850	3,300
July 29, 2025	843	851	851	857	841	5,000
July 28, 2025	840	843	843	844	838	4,500
July 25, 2025	846	844	844	848	837	7,200
July 24, 2025	846	839	839	861	839	5,200
July 23, 2025	860	858	858	862	848	2,800
July 22, 2025	848	861	861	861	829	13,900
July 18, 2025	812	846	846	864	812	18,800
July 17, 2025	803	808	808	813	800	4,800
July 16, 2025	810	804	804	818	804	3,000
July 15, 2025	821	811	811	821	802	17,200
July 14, 2025	829	840	840	860	829	20,900
July 11, 2025	830	828	828	840	822	6,400
July 10, 2025	812	830	830	831	802	9,300
July 09, 2025	802	811	811	811	798	3,100
July 08, 2025	798	799	799	801	797	1,500
July 07, 2025	804	796	796	804	796	4,500
July 04, 2025	798	799	799	804	797	1,800
July 03, 2025	798	798	798	807	796	3,100
July 02, 2025	797	801	801	802	797	1,800
July 01, 2025	807	800	800	812	800	5,500
June 30, 2025	807	815	815	815	806	3,100
June 27, 2025	807	807	807	814	801	6,800
June 26, 2025	810	807	807	812	805	2,500
June 25, 2025	812	814	814	814	811	1,800
June 24, 2025	811	811	811	815	810	2,000
June 23, 2025	811	811	811	812	801	1,200
June 20, 2025	814	813	813	815	813	600
June 19, 2025	815	814	814	821	814	1,500
June 18, 2025	816	821	821	821	811	4,800
June 17, 2025	819	818	818	819	818	1,200
June 16, 2025	821	820	820	829	816	4,300
June 13, 2025	817	825	825	825	817	800
June 12, 2025	820	824	824	824	819	1,500

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