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

2,912.00

-4(-0.14%)

Updated at June 02 03:30PM

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 ¥11,804.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,477.22, while ¥1000 invested 1 year ago would be worth ¥855.69. This corresponds to total returns of 1,080.43%, 247.72%, -14.43%, respectively, with annualized returns of 27.98%, 28.29%, -14.43%.

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
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
May 27, 2026	2,903	2,865	2,865	2,920	2,852	34,800
May 26, 2026	2,915	2,900	2,900	2,930	2,870	24,600
May 25, 2026	3,005	2,919	2,919	3,005	2,880	41,500
May 22, 2026	2,946	2,984	2,984	2,990	2,945	17,100
May 21, 2026	2,967	2,963	2,963	2,990	2,944	19,100
May 20, 2026	2,980	2,964	2,964	3,010	2,911	47,500
May 19, 2026	2,911	2,967	2,967	2,990	2,911	40,800
May 18, 2026	2,955	2,878	2,878	2,957	2,870	42,400
May 15, 2026	2,953	2,933	2,933	3,000	2,922	29,300
May 14, 2026	3,000	2,949	2,949	3,025	2,925	39,700
May 13, 2026	2,995	3,015	3,015	3,020	2,978	29,300
May 12, 2026	3,120	2,988	2,988	3,130	2,988	50,500
May 11, 2026	3,185	3,140	3,140	3,215	3,120	33,300
May 08, 2026	3,055	3,130	3,130	3,140	3,055	60,000
May 07, 2026	3,120	3,070	3,070	3,150	3,070	39,200
May 01, 2026	3,085	3,075	3,075	3,100	3,055	41,800
April 30, 2026	3,100	3,050	3,050	3,160	2,998	123,700
April 28, 2026	3,170	3,170	3,170	3,190	3,110	63,800
April 27, 2026	3,180	3,130	3,130	3,190	3,130	49,500
April 24, 2026	3,195	3,180	3,180	3,200	3,135	37,000
April 23, 2026	3,260	3,215	3,215	3,265	3,190	43,200
April 22, 2026	3,110	3,250	3,250	3,270	3,090	68,400
April 21, 2026	3,055	3,070	3,070	3,090	3,010	41,600
April 20, 2026	3,090	3,055	3,055	3,100	3,015	35,100
April 17, 2026	3,085	3,070	3,070	3,100	3,050	34,900
April 16, 2026	3,165	3,080	3,080	3,165	3,040	116,200
April 15, 2026	3,105	3,095	3,095	3,120	3,040	58,300
April 14, 2026	2,977	2,986	2,986	3,015	2,968	34,100
April 13, 2026	2,967	2,945	2,945	2,998	2,932	25,400
April 10, 2026	3,010	2,961	2,961	3,030	2,953	40,100
April 09, 2026	3,110	3,010	3,010	3,110	3,005	22,500
April 08, 2026	3,035	3,110	3,110	3,120	3,035	29,900
April 07, 2026	2,982	2,983	2,983	3,035	2,963	24,000
April 06, 2026	2,996	2,982	2,982	3,020	2,982	17,200
April 03, 2026	3,000	2,976	2,976	3,015	2,961	42,000
April 02, 2026	3,005	2,984	2,984	3,035	2,952	50,000
April 01, 2026	2,983	3,005	3,005	3,025	2,961	29,000
March 31, 2026	2,952	2,908	2,908	2,979	2,906	21,700
March 30, 2026	2,910	2,952	2,952	2,958	2,880	39,700
March 27, 2026	3,065	3,120	3,070	3,135	3,065	44,900
March 26, 2026	3,250	3,135	3,084.76	3,250	3,115	36,400
March 25, 2026	3,250	3,230	3,178.24	3,265	3,210	26,500
March 24, 2026	3,250	3,185	3,133.96	3,250	3,165	20,100
March 23, 2026	3,200	3,140	3,089.68	3,205	3,120	43,100
March 19, 2026	3,335	3,295	3,242.2	3,335	3,270	21,400
March 18, 2026	3,370	3,390	3,335.67	3,390	3,340	17,700
March 17, 2026	3,410	3,345	3,291.39	3,420	3,320	22,300
March 16, 2026	3,430	3,370	3,315.99	3,430	3,345	28,500
March 13, 2026	3,395	3,455	3,399.63	3,485	3,395	22,700
March 12, 2026	3,470	3,465	3,409.47	3,490	3,425	27,800
March 11, 2026	3,525	3,510	3,453.75	3,560	3,480	24,700
March 10, 2026	3,420	3,515	3,399.63	3,525	3,395	17,400
March 09, 2026	3,280	3,335	3,281.55	3,345	3,250	49,500
March 06, 2026	3,310	3,425	3,370.11	3,435	3,305	40,400
March 05, 2026	3,365	3,380	3,325.83	3,465	3,365	40,300
March 04, 2026	3,345	3,280	3,217.6	3,365	3,210	65,300
March 03, 2026	3,560	3,455	3,399.63	3,565	3,450	35,300