Ryomo Systems Co.,Ltd. ( 9691.T) - Price History
Monthly price history for 9691.T (Ryomo Systems Co.,Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | ¥5,160 | ¥5,160 |
| October 2026 | ¥5,160 | ¥5,160 |
| September 2026 | ¥5,160 | ¥5,160 |
| August 2026 | ¥5,140 | ¥5,140 |
| July 2026 | ¥5,150 | ¥5,150 |
| June 2026 | ¥5,200 | ¥5,200 |
| May 2026 | ¥5,180 | ¥5,180 |
| April 2026 | ¥3,865 | ¥3,865 |
| March 2026 | ¥3,530 | ¥3,530 |
| February 2026 | ¥4,558 | ¥4,585 |
| January 2026 | ¥4,632 | ¥4,660 |
| December 2025 | ¥4,567 | ¥4,595 |
| November 2025 | ¥4,697 | ¥4,725 |
| October 2025 | ¥4,339 | ¥4,365 |
| September 2025 | ¥4,478 | ¥4,505 |
| August 2025 | ¥3,679 | ¥3,720 |
| July 2025 | ¥3,466 | ¥3,505 |
| June 2025 | ¥3,100 | ¥3,135 |
| May 2025 | ¥2,992 | ¥3,025 |
| April 2025 | ¥2,887 | ¥2,919 |
| March 2025 | ¥2,643 | ¥2,673 |
| February 2025 | ¥2,476 | ¥2,524 |
| January 2025 | ¥2,518 | ¥2,567 |
| December 2024 | ¥2,527 | ¥2,576 |
| November 2024 | ¥2,419 | ¥2,466 |
| October 2024 | ¥2,169 | ¥2,211 |
| September 2024 | ¥1,982 | ¥2,020 |
| August 2024 | ¥2,027 | ¥2,087 |
| July 2024 | ¥2,237 | ¥2,303 |
| June 2024 | ¥2,469 | ¥2,541 |
| May 2024 | ¥2,338 | ¥2,407 |
| April 2024 | ¥2,717 | ¥2,797 |
| March 2024 | ¥2,844 | ¥2,927 |
| February 2024 | ¥2,605 | ¥2,700 |
| January 2024 | ¥2,460 | ¥2,550 |
| December 2023 | ¥2,200 | ¥2,281 |
| November 2023 | ¥2,209 | ¥2,290 |
| October 2023 | ¥2,151 | ¥2,230 |
| September 2023 | ¥2,295 | ¥2,379 |
| August 2023 | ¥2,289 | ¥2,390 |
| July 2023 | ¥2,261 | ¥2,361 |
| June 2023 | ¥2,068 | ¥2,159 |
| May 2023 | ¥1,943 | ¥2,029 |
| April 2023 | ¥1,897 | ¥1,981 |
| March 2023 | ¥1,915 | ¥2,000 |
| February 2023 | ¥1,741 | ¥1,838 |
| January 2023 | ¥1,749 | ¥1,847 |
| December 2022 | ¥1,713 | ¥1,809 |
| November 2022 | ¥1,738 | ¥1,835 |
| October 2022 | ¥1,704 | ¥1,799 |
| September 2022 | ¥1,580 | ¥1,668 |
| August 2022 | ¥1,575 | ¥1,678 |
| July 2022 | ¥1,581 | ¥1,684 |
| June 2022 | ¥1,596 | ¥1,700 |
| May 2022 | ¥1,523 | ¥1,623 |
| April 2022 | ¥1,460 | ¥1,555 |
| March 2022 | ¥1,501 | ¥1,599 |
| February 2022 | ¥1,492 | ¥1,610 |
| January 2022 | ¥1,465 | ¥1,580 |
| December 2021 | ¥1,617 | ¥1,744 |
| November 2021 | ¥1,654 | ¥1,784 |
| October 2021 | ¥1,823 | ¥1,967 |
| September 2021 | ¥1,751 | ¥1,889 |
| August 2021 | ¥1,798 | ¥1,950 |
| July 2021 | ¥1,821 | ¥1,975 |
| June 2021 | ¥2,009 | ¥2,179 |
| May 2021 | ¥1,881 | ¥2,040 |
| April 2021 | ¥1,817 | ¥1,971 |
| March 2021 | ¥1,909 | ¥2,070 |
| February 2021 | ¥1,741 | ¥1,904 |
| January 2021 | ¥1,712 | ¥1,873 |
| December 2020 | ¥1,594 | ¥1,744 |
| November 2020 | ¥1,807 | ¥1,976 |
| October 2020 | ¥1,852 | ¥2,026 |
| September 2020 | ¥2,217 | ¥2,425 |
| August 2020 | ¥1,772 | ¥1,938 |
| July 2020 | ¥2,012 | ¥2,201 |
| June 2020 | ¥1,874 | ¥2,050 |
| May 2020 | ¥2,030 | ¥2,220 |
| April 2020 | ¥2,103 | ¥2,300 |
| March 2020 | ¥1,786 | ¥1,954 |
| February 2020 | ¥1,972 | ¥2,195 |
| January 2020 | ¥2,727 | ¥3,035 |
| December 2019 | ¥1,971 | ¥2,193 |
| November 2019 | ¥1,505 | ¥1,675 |
| October 2019 | ¥1,590 | ¥1,770 |
| September 2019 | ¥1,582 | ¥1,761 |
| August 2019 | ¥1,256 | ¥1,398 |
| July 2019 | ¥1,348 | ¥1,500 |
| June 2019 | ¥1,253 | ¥1,395 |
| May 2019 | ¥1,186 | ¥1,320 |
| April 2019 | ¥1,284 | ¥1,429 |
| March 2019 | ¥1,258 | ¥1,400 |
| February 2019 | ¥1,259 | ¥1,419 |
| January 2019 | ¥1,229 | ¥1,385 |
| December 2018 | ¥1,159 | ¥1,306 |
| November 2018 | ¥1,331 | ¥1,500 |
| October 2018 | ¥1,318 | ¥1,485 |
| September 2018 | ¥1,383 | ¥1,558 |
| August 2018 | ¥1,334 | ¥1,503 |
| July 2018 | ¥1,270 | ¥1,431 |
| June 2018 | ¥1,301 | ¥1,466 |
| May 2018 | ¥1,465 | ¥1,651 |
| April 2018 | ¥1,615 | ¥1,820 |
| March 2018 | ¥1,549 | ¥1,746 |
| February 2018 | ¥1,580 | ¥1,799 |
| January 2018 | ¥1,666 | ¥1,897 |
| December 2017 | ¥1,225 | ¥1,395 |
| November 2017 | ¥1,143 | ¥1,302 |
| October 2017 | ¥1,138 | ¥1,296 |
| September 2017 | ¥1,128 | ¥1,285 |
| August 2017 | ¥1,054 | ¥1,200 |
| July 2017 | ¥1,043 | ¥1,188 |
| June 2017 | ¥902 | ¥1,027 |
| May 2017 | ¥913 | ¥1,040 |
| April 2017 | ¥855 | ¥974 |
| March 2017 | ¥919 | ¥1,047 |
| February 2017 | ¥751 | ¥870 |
| January 2017 | ¥776 | ¥899 |
| December 2016 | ¥803 | ¥930 |
| November 2016 | ¥713 | ¥826 |
| October 2016 | ¥723 | ¥837 |
| September 2016 | ¥675 | ¥782 |
| August 2016 | ¥620 | ¥718 |
| July 2016 | ¥625 | ¥724 |
| June 2016 | ¥621 | ¥719 |
| May 2016 | ¥629 | ¥729 |
| April 2016 | ¥678 | ¥785 |
| March 2016 | ¥646 | ¥748 |
| February 2016 | ¥603 | ¥715 |
| January 2016 | ¥753 | ¥892 |
| December 2015 | ¥962 | ¥1,140 |
| November 2015 | ¥843 | ¥999 |
| October 2015 | ¥954 | ¥1,131 |
| September 2015 | ¥987 | ¥1,170 |
| August 2015 | ¥978 | ¥1,159 |
| July 2015 | ¥1,147 | ¥1,360 |
| June 2015 | ¥1,207 | ¥1,430 |
| May 2015 | ¥1,046 | ¥1,240 |
| April 2015 | ¥1,021 | ¥1,210 |
| March 2015 | ¥1,031 | ¥1,222 |
| February 2015 | ¥1,033 | ¥1,240 |
| January 2015 | ¥1,033 | ¥1,240 |
| December 2014 | ¥998 | ¥1,198 |
| November 2014 | ¥1,000 | ¥1,200 |
| October 2014 | ¥992 | ¥1,190 |
| September 2014 | ¥1,141 | ¥1,369 |
| August 2014 | ¥1,158 | ¥1,390 |
| July 2014 | ¥974 | ¥1,169 |
| June 2014 | ¥644 | ¥773 |
| May 2014 | ¥582 | ¥699 |
| April 2014 | ¥612 | ¥735 |
| March 2014 | ¥617 | ¥741 |
| February 2014 | ¥600 | ¥730 |
| January 2014 | ¥637 | ¥775 |
| December 2013 | ¥561 | ¥683 |
| November 2013 | ¥534 | ¥650 |
| October 2013 | ¥484 | ¥589 |
| September 2013 | ¥432 | ¥525 |
| August 2013 | ¥404 | ¥491 |
| July 2013 | ¥405 | ¥493 |
| June 2013 | ¥404 | ¥491 |
| May 2013 | ¥432 | ¥526 |
| April 2013 | ¥413 | ¥502 |
| March 2013 | ¥364 | ¥443 |
| February 2013 | ¥332 | ¥408 |
| January 2013 | ¥324 | ¥398 |
| December 2012 | ¥320 | ¥393 |
| November 2012 | ¥301 | ¥370 |
| October 2012 | ¥301 | ¥370 |
| September 2012 | ¥316 | ¥388 |
| August 2012 | ¥321 | ¥394 |
| July 2012 | ¥319 | ¥391 |
| June 2012 | ¥348 | ¥427 |
| May 2012 | ¥336 | ¥413 |
| April 2012 | ¥336 | ¥413 |
| March 2012 | ¥328 | ¥403 |
| February 2012 | ¥332 | ¥407 |
| January 2012 | ¥351 | ¥431 |
| December 2011 | ¥341 | ¥418 |
| November 2011 | ¥329 | ¥404 |
| October 2011 | ¥330 | ¥405 |
| September 2011 | ¥310 | ¥381 |
| August 2011 | ¥341 | ¥418 |
| July 2011 | ¥328 | ¥403 |
| June 2011 | ¥329 | ¥404 |
| May 2011 | ¥335 | ¥411 |
| April 2011 | ¥361 | ¥443 |
| March 2011 | ¥355 | ¥436 |
| February 2011 | ¥381 | ¥480 |
| January 2011 | ¥374 | ¥471 |
| December 2010 | ¥356 | ¥449 |
| November 2010 | ¥354 | ¥446 |
| October 2010 | ¥355 | ¥448 |
| September 2010 | ¥363 | ¥457 |
| August 2010 | ¥358 | ¥451 |
| July 2010 | ¥377 | ¥475 |
| June 2010 | ¥369 | ¥465 |
| May 2010 | ¥374 | ¥471 |
| April 2010 | ¥468 | ¥590 |
| March 2010 | ¥452 | ¥570 |
| February 2010 | ¥389 | ¥509 |
| January 2010 | ¥397 | ¥519 |
| December 2009 | ¥402 | ¥525 |
| November 2009 | ¥377 | ¥493 |
| October 2009 | ¥404 | ¥528 |
| September 2009 | ¥423 | ¥553 |
| August 2009 | ¥399 | ¥521 |
| July 2009 | ¥397 | ¥519 |
| June 2009 | ¥444 | ¥580 |
| May 2009 | ¥486 | ¥635 |
| April 2009 | ¥386 | ¥504 |
| March 2009 | ¥360 | ¥471 |
| February 2009 | ¥298 | ¥389 |
| January 2009 | ¥360 | ¥470 |
| December 2008 | ¥371 | ¥485 |
| November 2008 | ¥396 | ¥517 |
| October 2008 | ¥383 | ¥500 |
| September 2008 | ¥523 | ¥683 |
| August 2008 | ¥493 | ¥645 |
| July 2008 | ¥505 | ¥660 |
| June 2008 | ¥509 | ¥665 |
| May 2008 | ¥534 | ¥698 |
| April 2008 | ¥469 | ¥613 |
| March 2008 | ¥413 | ¥540 |
| February 2008 | ¥478 | ¥625 |
| January 2008 | ¥469 | ¥613 |
| December 2007 | ¥532 | ¥695 |
| November 2007 | ¥446 | ¥583 |
| October 2007 | ¥446 | ¥583 |
| September 2007 | ¥446 | ¥583 |
| August 2007 | ¥446 | ¥583 |
| July 2007 | ¥446 | ¥583 |
| June 2007 | ¥446 | ¥583 |
| May 2007 | ¥446 | ¥583 |
| April 2007 | ¥446 | ¥583 |
| March 2007 | ¥446 | ¥583 |
| February 2007 | ¥437 | ¥583 |
| January 2007 | ¥437 | ¥583 |
| December 2006 | ¥437 | ¥583 |
| November 2006 | ¥437 | ¥583 |
| October 2006 | ¥437 | ¥583 |
| September 2006 | ¥437 | ¥583 |
| August 2006 | ¥437 | ¥583 |
| July 2006 | ¥437 | ¥583 |
| June 2006 | ¥437 | ¥583 |
| May 2006 | ¥437 | ¥583 |
| April 2006 | ¥437 | ¥583 |
| March 2006 | ¥437 | ¥583 |
| February 2006 | ¥437 | ¥583 |
| January 2006 | ¥437 | ¥583 |
| December 2005 | ¥437 | ¥583 |
| November 2005 | ¥437 | ¥583 |
| October 2005 | ¥437 | ¥583 |
| September 2005 | ¥437 | ¥583 |
| August 2005 | ¥437 | ¥583 |
| July 2005 | ¥437 | ¥583 |
| June 2005 | ¥437 | ¥583 |
| May 2005 | ¥437 | ¥583 |
| April 2005 | ¥437 | ¥583 |
| March 2005 | ¥437 | ¥583 |
| February 2005 | ¥428 | ¥583 |
| January 2005 | ¥428 | ¥583 |
| December 2004 | ¥428 | ¥583 |
| November 2004 | ¥428 | ¥583 |
| October 2004 | ¥428 | ¥583 |
| September 2004 | ¥428 | ¥583 |
| August 2004 | ¥428 | ¥583 |
| July 2004 | ¥428 | ¥583 |
| June 2004 | ¥428 | ¥583 |
| May 2004 | ¥428 | ¥583 |
| April 2004 | ¥428 | ¥583 |
| March 2004 | ¥428 | ¥583 |
| February 2004 | ¥421 | ¥583 |
| January 2004 | ¥421 | ¥583 |
| December 2003 | ¥421 | ¥583 |
| November 2003 | ¥421 | ¥583 |
| October 2003 | ¥421 | ¥583 |
| September 2003 | ¥421 | ¥583 |
| August 2003 | ¥421 | ¥583 |
| July 2003 | ¥436 | ¥605 |
| June 2003 | ¥421 | ¥584 |
| May 2003 | ¥411 | ¥570 |
| April 2003 | ¥433 | ¥600 |
| March 2003 | ¥423 | ¥587 |
| February 2003 | ¥439 | ¥620 |
| January 2003 | ¥418 | ¥590 |
| December 2002 | ¥399 | ¥564 |
| November 2002 | ¥421 | ¥595 |
| October 2002 | ¥467 | ¥660 |
| September 2002 | ¥561 | ¥792 |
| August 2002 | ¥584 | ¥825 |
| July 2002 | ¥595 | ¥840 |
| June 2002 | ¥588 | ¥830 |
| May 2002 | ¥744 | ¥1,050 |
| April 2002 | ¥652 | ¥920 |
| March 2002 | ¥602 | ¥850 |
| February 2002 | ¥592 | ¥845 |
| January 2002 | ¥602 | ¥860 |
| December 2001 | ¥574 | ¥820 |
| November 2001 | ¥641 | ¥915 |
| October 2001 | ¥669 | ¥955 |
| September 2001 | ¥606 | ¥865 |
| August 2001 | ¥616 | ¥880 |
| July 2001 | ¥609 | ¥870 |
| June 2001 | ¥721 | ¥1,030 |
| May 2001 | ¥806 | ¥1,150 |
| April 2001 | ¥676 | ¥965 |
| March 2001 | ¥669 | ¥955 |
| February 2001 | ¥700 | ¥1,010 |
| January 2001 | ¥524 | ¥756 |
| December 2000 | ¥658 | ¥950 |
| November 2000 | ¥776 | ¥1,120 |
| October 2000 | ¥1,046 | ¥1,510 |
| September 2000 | ¥1,316 | ¥1,900 |
| August 2000 | ¥1,385 | ¥2,000 |
| July 2000 | ¥1,247 | ¥1,800 |
| June 2000 | ¥1,607 | ¥2,320 |
| May 2000 | ¥1,683 | ¥2,430 |
| April 2000 | ¥1,759 | ¥2,540 |
| March 2000 | ¥2,182 | ¥3,150 |
| February 2000 | ¥2,078 | ¥3,010 |
| January 2000 | ¥2,141 | ¥3,100 |
9691.T
Price: ¥5,160
52 week price:
Dividend Yield: 0.85%
5-year range yield:
Forward Dividend Yield: 0.43%
Payout Ratio: 7.41%
Dividend Per Share: 22.00 JPY
Earnings Per Share: 560.30 JPY
P/E Ratio: 7.75
Exchange: JPX
Sector: Technology
Industry: Software—Application
Market Capitalization: 18.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 12.28%
DGR5: 5.55%
DGR10: 13.03%