NASDAQ : RYOJ
rYojbaba Co., Ltd. — Price history
Industrials · Consulting Services · Japan
Last price 2.53 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 29.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
rYojbaba Co., Ltd. (RYOJ) closed at 2.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.74 | 2.74 | 2.49 | 2.57 | 12,408 | +1.58% |
| 2026-10-30 | 2.761 | 2.761 | 2.5 | 2.53 | 17,150 | -5.42% |
| 2026-10-29 | 2.4 | 2.76 | 2.36 | 2.675 | 65,874 | +10.54% |
| 2026-10-28 | 2.4 | 2.62 | 2.4 | 2.42 | 31,977 | +4.31% |
| 2026-10-27 | 2.203 | 2.505 | 2.17 | 2.32 | 82,256 | +6.91% |
| 2026-10-26 | 2.15 | 2.41 | 2.14 | 2.17 | 5,240 | -6.06% |
| 2026-10-23 | 2.33 | 2.55 | 2.25 | 2.31 | 23,386 | +0.00% |
| 2026-10-22 | 2.49 | 2.55 | 2.31 | 2.31 | 23,076 | -8.33% |
| 2026-10-21 | 2.52 | 2.706 | 2.52 | 2.52 | 10,834 | +2.02% |
| 2026-10-20 | 2.58 | 2.61 | 2.33 | 2.47 | 105,546 | -7.49% |
| 2026-10-19 | 2.78 | 2.78 | 2.51 | 2.67 | 17,098 | -1.11% |
| 2026-10-16 | 2.74 | 2.875 | 2.46 | 2.7 | 53,082 | -8.47% |
| 2026-10-15 | 2.87 | 5.11 | 2.05 | 2.95 | 2,126,267 | +9.42% |
| 2026-10-14 | 2.7 | 2.79 | 2.695 | 2.696 | 3,448 | -1.96% |
| 2026-10-13 | 2.72 | 2.75 | 2.701 | 2.75 | 1,550 | -6.46% |
| 2026-10-12 | 2.85 | 3.099 | 2.72 | 2.94 | 14,546 | +1.03% |
| 2026-10-08 | 2.86 | 2.91 | 2.69 | 2.91 | 6,431 | +4.30% |
| 2026-10-07 | 2.7 | 2.845 | 2.7 | 2.79 | 5,357 | +1.45% |
| 2026-10-06 | 2.824 | 3 | 2.74 | 2.75 | 19,004 | -1.79% |
| 2026-10-05 | 2.87 | 2.93 | 2.8 | 2.8 | 14,089 | -1.75% |
| 2026-10-02 | 3.03 | 3.098 | 2.85 | 2.85 | 9,309 | -5.97% |
| 2026-10-01 | 3.13 | 3.13 | 3 | 3.031 | 2,342 | +0.36% |
| 2026-09-30 | 3.21 | 3.29 | 3.01 | 3.02 | 4,139 | +1.00% |
| 2026-09-29 | 3.645 | 3.767 | 2.75 | 2.99 | 16,191 | -19.19% |
| 2026-09-28 | 3.83 | 3.83 | 3.4 | 3.7 | 14,612 | -0.80% |
| 2026-09-25 | 3.7 | 3.83 | 3.7 | 3.73 | 1,507 | -3.12% |
| 2026-09-24 | 3.64 | 3.85 | 3.52 | 3.85 | 2,298 | +3.77% |
| 2026-09-23 | 3.67 | 3.905 | 3.61 | 3.71 | 17,270 | +1.09% |
| 2026-09-22 | 3.89 | 4.089 | 3.67 | 3.67 | 21,239 | -8.02% |
| 2026-09-21 | 4 | 4 | 3.72 | 3.99 | 4,457 | +9.62% |
| 2026-09-18 | 3.66 | 3.92 | 3.61 | 3.64 | 14,876 | -2.28% |
| 2026-09-17 | 3.77 | 3.89 | 3.608 | 3.725 | 4,279 | +3.19% |
| 2026-09-16 | 3.916 | 4.005 | 3.54 | 3.61 | 15,692 | -7.44% |
| 2026-09-15 | 4.28 | 4.4 | 3.9 | 3.9 | 15,699 | -10.76% |
| 2026-09-14 | 4.609 | 4.67 | 4.35 | 4.37 | 5,434 | -6.02% |
| 2026-09-11 | 5.017 | 5.06 | 4.54 | 4.65 | 45,446 | -1.06% |
| 2026-09-10 | 4.7 | 4.9 | 4.7 | 4.7 | 32,354 | +2.17% |
| 2026-09-09 | 4.95 | 5.13 | 4.6 | 4.6 | 29,397 | -3.56% |
| 2026-09-08 | 5.1 | 5.2 | 4.77 | 4.77 | 23,870 | -7.56% |
| 2026-09-04 | 4.775 | 5.5 | 4.7 | 5.16 | 19,645 | +6.17% |
| 2026-09-03 | 5.48 | 5.48 | 4.85 | 4.86 | 32,426 | -9.67% |
| 2026-09-02 | 5.6 | 5.767 | 5.23 | 5.38 | 28,231 | -2.18% |
| 2026-09-01 | 5.53 | 5.7 | 5.311 | 5.5 | 7,013 | -4.84% |
| 2026-08-31 | 5.69 | 6.185 | 5.233 | 5.78 | 25,747 | +0.35% |
| 2026-08-28 | 6 | 6.11 | 5.72 | 5.76 | 12,413 | -6.19% |
| 2026-08-27 | 5.77 | 6.18 | 5.61 | 6.14 | 14,353 | +4.78% |
| 2026-08-26 | 5.6 | 6 | 5.329 | 5.86 | 76,928 | +2.99% |
| 2026-08-25 | 4.88 | 5.79 | 4.665 | 5.69 | 123,116 | +20.81% |
| 2026-08-24 | 4.72 | 4.99 | 4.58 | 4.71 | 461,180 | -4.46% |
| 2026-08-21 | 4.37 | 5.19 | 4.27 | 4.93 | 58,196 | +4.67% |
| 2026-08-20 | 4.12 | 4.795 | 4.01 | 4.71 | 660,342 | +1.95% |
| 2026-08-19 | 4.83 | 5 | 4.62 | 4.62 | 267,847 | -4.74% |
| 2026-08-18 | 4.54 | 5 | 4.5 | 4.85 | 10,706 | +6.36% |
| 2026-08-17 | 4.89 | 4.89 | 4.55 | 4.56 | 10,052 | -1.94% |
| 2026-08-14 | 4.825 | 4.9 | 4.48 | 4.65 | 21,704 | +0.00% |
| 2026-08-13 | 5.04 | 5.15 | 4.65 | 4.65 | 8,071 | -4.12% |
| 2026-08-12 | 5.01 | 5.15 | 4.802 | 4.85 | 25,999 | -5.46% |
| 2026-08-11 | 4.99 | 5.256 | 4.97 | 5.13 | 12,211 | +2.81% |
| 2026-08-10 | 4.79 | 5.8 | 4.58 | 4.99 | 135,079 | +1.01% |
| 2026-08-07 | 4.84 | 5.29 | 4.725 | 4.94 | 235,893 | +1.86% |
| 2026-08-06 | 5.03 | 5.397 | 4.61 | 4.85 | 194,806 | -3.58% |
| 2026-08-05 | 5.35 | 5.49 | 5 | 5.03 | 22,714 | -5.98% |
| 2026-08-04 | 5.65 | 5.65 | 5.15 | 5.35 | 38,867 | -3.78% |
| 2026-08-03 | 5.81 | 6.35 | 5.31 | 5.56 | 95,873 | -1.07% |
| 2026-07-31 | 4.4 | 5.8 | 4.08 | 5.62 | 173,097 | +19.57% |
| 2026-07-30 | 4.28 | 4.88 | 3.93 | 4.7 | 38,324 | +3.30% |
| 2026-07-29 | 4.55 | 4.81 | 4.22 | 4.55 | 23,726 | -8.82% |
| 2026-07-28 | 4 | 5.3 | 3.883 | 4.99 | 382,047 | +31.32% |
| 2026-07-27 | 3.92 | 4.18 | 3.79 | 3.8 | 22,078 | -1.30% |
| 2026-07-24 | 4.08 | 4.16 | 3.78 | 3.85 | 11,384 | -5.87% |
| 2026-07-23 | 4.49 | 4.49 | 3.92 | 4.09 | 13,801 | -7.88% |
| 2026-07-22 | 3.8 | 4.5 | 3.7 | 4.44 | 15,318 | +17.46% |
| 2026-07-21 | 3.99 | 3.99 | 3.53 | 3.78 | 10,320 | -4.55% |
| 2026-07-20 | 3.96 | 4 | 3.7 | 3.96 | 10,582 | -5.71% |
| 2026-07-17 | 4.29 | 4.29 | 3.962 | 4.2 | 8,834 | -4.11% |
| 2026-07-16 | 4.06 | 4.395 | 3.74 | 4.38 | 63,258 | -0.45% |
| 2026-07-15 | 4.33 | 4.52 | 4.09 | 4.4 | 45,451 | +1.38% |
| 2026-07-14 | 4.5 | 4.5 | 4.01 | 4.34 | 43,058 | -3.34% |
| 2026-07-13 | 4 | 4.65 | 3.825 | 4.49 | 110,920 | +6.90% |
| 2026-07-10 | 3.95 | 4.2 | 3.46 | 4.2 | 189,833 | +8.25% |
| 2026-07-09 | 2.92 | 3.9 | 2.72 | 3.88 | 692,393 | +31.53% |
| 2026-07-08 | 2.85 | 2.99 | 2.782 | 2.95 | 147,339 | +1.37% |
| 2026-07-07 | 2.81 | 3.05 | 2.65 | 2.91 | 64,511 | -1.02% |
| 2026-07-06 | 2.64 | 3.05 | 2.56 | 2.94 | 37,659 | +10.94% |
| 2026-07-02 | 2.95 | 3.07 | 2.55 | 2.65 | 62,675 | -13.54% |
| 2026-07-01 | 2.58 | 3.35 | 2.56 | 3.065 | 578,909 | +19.26% |
| 2026-06-30 | 2.47 | 2.62 | 2.36 | 2.57 | 109,012 | +1.18% |
| 2026-06-29 | 2.48 | 2.587 | 2.25 | 2.54 | 263,237 | -5.58% |
| 2026-06-26 | 2.05 | 4 | 2.05 | 2.69 | 9,989,283 | +29.02% |
| 2026-06-25 | 2.23 | 2.28 | 2.01 | 2.085 | 173,690 | -7.74% |
| 2026-06-24 | 2.39 | 2.39 | 2.26 | 2.26 | 44,418 | -4.64% |
| 2026-06-23 | 2.43 | 2.576 | 2.37 | 2.37 | 153,154 | -3.66% |
| 2026-06-22 | 2.604 | 2.604 | 2.45 | 2.46 | 11,762 | +1.65% |
| 2026-06-18 | 2.44 | 2.72 | 2.33 | 2.42 | 60,962 | +1.68% |
| 2026-06-17 | 2.28 | 2.47 | 2.22 | 2.38 | 50,316 | +1.71% |
| 2026-06-16 | 2.23 | 2.45 | 2.2 | 2.34 | 58,583 | +0.86% |
| 2026-06-15 | 2.41 | 2.56 | 2.32 | 2.32 | 296,308 | -4.92% |
| 2026-06-12 | 2.745 | 2.76 | 2.41 | 2.44 | 27,613 | -7.92% |
| 2026-06-11 | 2.81 | 2.835 | 2.65 | 2.65 | 30,755 | -8.93% |
| 2026-06-10 | 2.88 | 3.071 | 2.71 | 2.91 | 33,148 | +3.56% |
| 2026-06-09 | 2.95 | 3.085 | 2.81 | 2.81 | 33,643 | -4.75% |
| 2026-06-08 | 3.11 | 3.3 | 2.95 | 2.95 | 60,117 | -4.84% |
| 2026-06-05 | 3.14 | 3.595 | 3.1 | 3.1 | 141,750 | -7.74% |
| 2026-06-04 | 3.02 | 4.62 | 2.955 | 3.36 | 728,792 | +10.89% |
| 2026-06-03 | 3.08 | 3.37 | 2.9 | 3.03 | 42,651 | -3.19% |
| 2026-06-02 | 3.19 | 3.3 | 2.93 | 3.13 | 56,756 | -3.40% |
| 2026-06-01 | 3.78 | 3.78 | 3.06 | 3.24 | 88,210 | -17.14% |
| 2026-05-29 | 3.96 | 4.18 | 3.51 | 3.91 | 142,362 | -2.25% |
| 2026-05-28 | 4.14 | 4.85 | 4 | 4 | 306,585 | -22.33% |
| 2026-05-27 | 3.82 | 7.33 | 3.52 | 5.15 | 3,572,661 | +33.77% |
| 2026-05-26 | 4.12 | 4.33 | 3.3 | 3.85 | 1,537,238 | -23.00% |
| 2026-05-22 | 2.43 | 8.1 | 2.43 | 5 | 41,283,106 | +148.76% |
| 2026-05-21 | 1.83 | 2.26 | 1.56 | 2.01 | 11,499,715 | +2.55% |
| 2026-05-20 | 2.1 | 2.15 | 1.95 | 1.96 | 5,178 | -6.67% |
| 2026-05-19 | 1.921 | 2.117 | 1.921 | 2.1 | 6,750 | +2.44% |
| 2026-05-18 | 1.95 | 2.24 | 1.93 | 2.05 | 10,606 | +0.99% |
| 2026-05-15 | 2.1 | 2.114 | 1.973 | 2.03 | 14,010 | +6.84% |
| 2026-05-14 | 1.92 | 2.04 | 1.9 | 1.9 | 4,260 | +3.39% |
| 2026-05-13 | 1.89 | 1.9 | 1.838 | 1.838 | 3,237 | -2.25% |
| 2026-05-12 | 1.9 | 1.95 | 1.88 | 1.88 | 3,485 | -2.08% |