Ryoyu Systems Co., Ltd. (4685.T) JPX

Currency In JPY

4685.T Historical Return

If you invested ¥1000 in Ryoyu Systems Co., Ltd. (4685.T) 10 years ago, it would be worth ¥11,011.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,846.71, while ¥1000 invested 1 year ago would be worth ¥688.68. This corresponds to total returns of 1,001.11%, 184.67%, -31.13%, respectively, with annualized returns of 27.09%, 23.27%, -31.13%.

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

4685.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,670	2,666	2,666	2,676	2,652	16,500
August 20, 2026	2,640	2,694	2,694	2,694	2,638	20,200
August 19, 2026	2,651	2,608	2,608	2,651	2,601	26,400
August 18, 2026	2,700	2,671	2,671	2,714	2,654	33,400
August 17, 2026	2,766	2,704	2,704	2,766	2,696	29,800
August 14, 2026	2,727	2,770	2,770	2,780	2,727	23,600
August 13, 2026	2,707	2,717	2,717	2,730	2,700	31,800
August 12, 2026	2,626	2,698	2,698	2,703	2,612	35,200
August 10, 2026	2,606	2,620	2,620	2,623	2,588	51,800
August 07, 2026	2,636	2,623	2,623	2,636	2,581	45,900
August 06, 2026	2,628	2,646	2,646	2,662	2,598	44,100
August 05, 2026	2,543	2,632	2,632	2,642	2,543	54,700
August 04, 2026	2,572	2,543	2,543	2,572	2,502	73,400
August 03, 2026	2,681	2,597	2,597	2,700	2,467	203,400
July 31, 2026	2,920	2,881	2,881	2,920	2,856	27,400
July 30, 2026	2,855	2,883	2,883	2,890	2,845	33,600
July 29, 2026	2,860	2,848	2,848	2,863	2,816	23,400
July 28, 2026	2,905	2,849	2,849	2,905	2,821	16,500
July 27, 2026	2,837	2,883	2,883	2,883	2,837	20,400
July 24, 2026	2,840	2,850	2,850	2,861	2,800	14,000
July 23, 2026	2,871	2,837	2,837	2,872	2,820	22,500
July 22, 2026	2,906	2,871	2,871	2,906	2,866	12,800
July 21, 2026	2,890	2,878	2,878	2,915	2,871	11,900
July 17, 2026	2,874	2,850	2,850	2,912	2,827	37,800
July 16, 2026	2,910	2,896	2,896	2,957	2,896	21,300
July 15, 2026	2,970	2,944	2,944	2,970	2,898	30,900
July 14, 2026	2,920	2,923	2,923	2,923	2,860	52,600
July 13, 2026	2,979	2,908	2,908	2,989	2,887	41,700
July 10, 2026	2,884	2,929	2,929	2,939	2,884	22,800
July 09, 2026	2,854	2,895	2,895	2,908	2,854	13,300
July 08, 2026	2,928	2,865	2,865	2,967	2,865	28,700
July 07, 2026	2,920	2,950	2,950	2,993	2,920	36,100
July 06, 2026	2,888	2,902	2,902	2,912	2,886	31,400
July 03, 2026	2,806	2,858	2,858	2,869	2,800	49,500
July 02, 2026	2,799	2,756	2,756	2,825	2,743	36,300
July 01, 2026	2,677	2,713	2,713	2,754	2,677	49,600
June 30, 2026	2,693	2,688	2,688	2,693	2,662	21,300
June 29, 2026	2,657	2,693	2,693	2,710	2,657	20,700
June 26, 2026	2,633	2,650	2,650	2,650	2,604	28,900
June 25, 2026	2,671	2,656	2,656	2,688	2,652	29,000
June 24, 2026	2,682	2,652	2,652	2,692	2,652	41,200
June 23, 2026	2,771	2,690	2,690	2,771	2,685	44,600
June 22, 2026	2,733	2,771	2,771	2,788	2,733	20,600
June 19, 2026	2,775	2,733	2,733	2,778	2,703	46,900
June 18, 2026	2,838	2,755	2,755	2,838	2,752	41,900
June 17, 2026	2,774	2,797	2,797	2,813	2,736	33,800
June 16, 2026	2,761	2,738	2,738	2,769	2,730	23,800
June 15, 2026	2,812	2,762	2,762	2,828	2,760	29,800
June 12, 2026	2,803	2,762	2,762	2,803	2,740	25,800
June 11, 2026	2,770	2,756	2,756	2,781	2,707	51,700
June 10, 2026	2,825	2,806	2,806	2,832	2,781	48,200
June 09, 2026	2,890	2,825	2,825	2,908	2,823	32,800
June 08, 2026	2,920	2,887	2,887	2,920	2,855	36,400
June 05, 2026	2,910	2,935	2,935	2,973	2,910	33,800
June 04, 2026	2,852	2,910	2,910	2,935	2,835	33,400
June 03, 2026	2,950	2,892	2,892	2,950	2,860	45,900
June 02, 2026	2,959	2,912	2,912	2,959	2,880	31,300
June 01, 2026	2,992	2,916	2,916	2,995	2,913	37,500
May 29, 2026	2,890	2,957	2,957	3,020	2,890	79,700
May 28, 2026	2,853	2,844	2,844	2,882	2,820	40,000