RKB Mainichi Holdings Corporation (FKSE:9407)
Japan · Delayed Price · Currency is JPY 5,100.00
+50.00 (0.99%)
At close: Aug 29, 2025
RKB Mainichi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.99% | 100 |
| Aug 28, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 200 |
| Aug 27, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.39% | 200 |
| Aug 26, 2025 | 5,050.00 | 5,070.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1.00% | 800 |
| Aug 25, 2025 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1.01% | 200 |
| Aug 22, 2025 | 5,010.00 | 5,010.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.40% | 200 |
| Aug 21, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.10% | 100 |
| Aug 19, 2025 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | -0.90% | 200 |
| Aug 14, 2025 | 5,010.00 | 5,010.00 | 4,925.00 | 5,000.00 | 5,000.00 | 1.32% | 800 |
| Aug 13, 2025 | 4,935.00 | 5,020.00 | 4,935.00 | 4,935.00 | 4,935.00 | -1.69% | 1,100 |
| Aug 12, 2025 | 4,995.00 | 5,020.00 | 4,925.00 | 5,020.00 | 5,020.00 | 1.93% | 800 |
| Aug 8, 2025 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | -1.40% | 300 |
| Aug 7, 2025 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1.42% | 100 |
| Aug 6, 2025 | 4,985.00 | 4,985.00 | 4,925.00 | 4,925.00 | 4,925.00 | -2.28% | 1,300 |
| Aug 4, 2025 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 1.82% | 100 |
| Jul 29, 2025 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.51% | 800 |
| Jul 28, 2025 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | - | 100 |
| Jul 24, 2025 | 4,950.00 | 4,950.00 | 4,925.00 | 4,925.00 | 4,925.00 | -0.71% | 200 |
| Jul 23, 2025 | 5,090.00 | 5,090.00 | 4,960.00 | 4,960.00 | 4,960.00 | 1.64% | 600 |
| Jul 18, 2025 | 5,000.00 | 5,000.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.61% | 2,100 |
| Jul 17, 2025 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 1.64% | 100 |
| Jul 15, 2025 | 4,900.00 | 4,900.00 | 4,880.00 | 4,880.00 | 4,880.00 | - | 700 |
| Jul 9, 2025 | 4,900.00 | 4,900.00 | 4,880.00 | 4,880.00 | 4,880.00 | - | 1,200 |
| Jul 8, 2025 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.93% | 100 |
| Jul 1, 2025 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 0.73% | 200 |
| Jun 30, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 100 |
| Jun 25, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.10% | 300 |
| Jun 24, 2025 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.95% | 500 |
| Jun 23, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 200 |
| Jun 18, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.84% | 100 |
| Jun 17, 2025 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.84% | 300 |
| Jun 13, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.11% | 100 |
| Jun 11, 2025 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 1.28% | 200 |
| Jun 6, 2025 | 4,760.00 | 4,760.00 | 4,685.00 | 4,685.00 | 4,685.00 | -1.58% | 1,200 |
| Jun 5, 2025 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.21% | 500 |
| Jun 2, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.21% | 100 |
| May 29, 2025 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 1.17% | 1,000 |
| May 23, 2025 | 4,685.00 | 4,700.00 | 4,655.00 | 4,685.00 | 4,685.00 | 0.75% | 600 |
| May 21, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - | 100 |
| May 20, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0.98% | 100 |
| May 19, 2025 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 0.11% | 100 |
| May 15, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.85% | 1,000 |
| May 13, 2025 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.11% | 400 |
| May 12, 2025 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | -0.53% | 100 |
| May 9, 2025 | 4,735.00 | 4,755.00 | 4,735.00 | 4,755.00 | 4,755.00 | 0.42% | 700 |
| May 8, 2025 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.11% | 100 |
| May 2, 2025 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | - | 100 |
| May 1, 2025 | 4,735.00 | 4,735.00 | 4,730.00 | 4,730.00 | 4,730.00 | -0.11% | 200 |
| Apr 30, 2025 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.11% | 100 |
| Apr 28, 2025 | 4,730.00 | 4,735.00 | 4,730.00 | 4,730.00 | 4,730.00 | - | 1,100 |