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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	946	938	938	955	916	4,200
November 06, 2025	931	931	931	940	909	2,200
November 05, 2025	936	946	946	946	920	3,700
November 04, 2025	937	948	948	948	937	900
October 31, 2025	964	937	937	964	937	800
October 30, 2025	952	951	951	963	937	2,200
October 29, 2025	945	937	937	945	935	1,900
October 28, 2025	980	946	946	980	932	7,300
October 27, 2025	985	980	980	997	980	4,100
October 24, 2025	1,006	986	986	1,007	983	3,100
October 23, 2025	1,006	1,012	1,012	1,025	1,004	4,300
October 22, 2025	1,028	1,006	1,006	1,029	1,006	4,100
October 21, 2025	1,018	1,033	1,033	1,052	1,015	5,300
October 20, 2025	1,015	1,034	1,034	1,054	1,015	8,900
October 17, 2025	1,011	1,025	1,025	1,038	1,011	4,200
October 16, 2025	1,022	1,017	1,017	1,050	1,007	7,900
October 15, 2025	1,061	1,025	1,025	1,100	1,025	41,300
October 14, 2025	1,191	1,181	1,181	1,222	1,136	15,600
October 10, 2025	1,186	1,201	1,201	1,210	1,181	6,600
October 09, 2025	1,226	1,194	1,194	1,229	1,194	5,600
October 08, 2025	1,230	1,206	1,206	1,230	1,190	9,500
October 07, 2025	1,128	1,200	1,200	1,225	1,128	22,500
October 06, 2025	1,182	1,144	1,144	1,185	1,131	12,700
October 03, 2025	1,133	1,167	1,167	1,180	1,133	13,600
October 02, 2025	1,055	1,123	1,123	1,123	1,054	3,100
October 01, 2025	1,084	1,084	1,084	1,084	1,084	0
September 30, 2025	1,067	1,084	1,084	1,089	1,057	1,700
September 29, 2025	1,060	1,072	1,072	1,092	1,051	1,700
September 26, 2025	1,088	1,077	1,077	1,097	1,063	1,000
September 25, 2025	1,100	1,074	1,074	1,110	1,074	6,200
September 24, 2025	1,025	1,084	1,084	1,100	1,025	9,900
September 22, 2025	1,005	1,029	1,029	1,059	1,001	13,300
September 19, 2025	1,010	1,009	1,009	1,030	992	12,600
September 18, 2025	1,020	1,042	1,042	1,054	990	21,100
September 17, 2025	1,059	1,018	1,018	1,059	1,009	10,000
September 16, 2025	1,063	1,049	1,049	1,066	1,035	9,200
September 12, 2025	1,059	1,066	1,066	1,074	1,055	6,100
September 11, 2025	1,060	1,066	1,066	1,077	1,060	2,200
September 10, 2025	1,070	1,075	1,075	1,081	1,064	1,900
September 09, 2025	1,073	1,073	1,073	1,082	1,073	3,300
September 08, 2025	1,097	1,087	1,087	1,097	1,071	2,200
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

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