RKB Mainichi Holdings Corporation (FKSE:9407)
Japan · Delayed Price · Currency is JPY 5,890.00
+70.00 (1.20%)
At close: Feb 25, 2026
RKB Mainichi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5,870.00 | 5,890.00 | 5,870.00 | 5,890.00 | 5,890.00 | 1.20% | 200 |
| Feb 24, 2026 | 5,600.00 | 5,820.00 | 5,600.00 | 5,820.00 | 5,820.00 | 3.93% | 900 |
| Feb 20, 2026 | 5,600.00 | 5,630.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 500 |
| Feb 19, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.36% | 100 |
| Feb 18, 2026 | 5,570.00 | 5,620.00 | 5,570.00 | 5,620.00 | 5,620.00 | -0.88% | 700 |
| Feb 17, 2026 | 5,650.00 | 5,670.00 | 5,650.00 | 5,670.00 | 5,670.00 | 0.35% | 400 |
| Feb 16, 2026 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.89% | 200 |
| Feb 13, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.90% | 100 |
| Feb 12, 2026 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.18% | 300 |
| Feb 9, 2026 | 5,580.00 | 5,580.00 | 5,530.00 | 5,540.00 | 5,540.00 | -0.72% | 700 |
| Feb 6, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1.64% | 100 |
| Feb 5, 2026 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.18% | 200 |
| Feb 4, 2026 | 5,510.00 | 5,610.00 | 5,480.00 | 5,480.00 | 5,480.00 | -0.54% | 900 |
| Feb 3, 2026 | 5,560.00 | 5,560.00 | 5,500.00 | 5,510.00 | 5,510.00 | -2.65% | 800 |
| Feb 2, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.70% | 100 |
| Jan 30, 2026 | 5,660.00 | 5,700.00 | 5,660.00 | 5,700.00 | 5,700.00 | 1.79% | 200 |
| Jan 29, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 100 |
| Jan 28, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 400 |
| Jan 23, 2026 | 5,620.00 | 5,700.00 | 5,620.00 | 5,700.00 | 5,700.00 | 0.88% | 1,000 |
| Jan 22, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | - | 200 |
| Jan 21, 2026 | 5,610.00 | 5,650.00 | 5,610.00 | 5,650.00 | 5,650.00 | -0.70% | 600 |
| Jan 20, 2026 | 5,550.00 | 5,690.00 | 5,550.00 | 5,690.00 | 5,690.00 | 4.40% | 900 |
| Jan 16, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.80% | 800 |
| Jan 15, 2026 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,550.00 | 2.78% | 600 |
| Jan 14, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 200 |
| Jan 13, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 700 |
| Jan 8, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 100 |
| Jan 7, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 100 |
| Jan 6, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 400 |
| Jan 5, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 2,100 |
| Dec 30, 2025 | 5,400.00 | 5,420.00 | 5,360.00 | 5,400.00 | 5,400.00 | - | 1,100 |
| Dec 29, 2025 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.85% | 3,200 |
| Dec 26, 2025 | 5,000.00 | 5,200.00 | 4,980.00 | 5,200.00 | 5,200.00 | 4.00% | 1,200 |
| Dec 25, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.01% | 1,800 |
| Dec 22, 2025 | 4,950.00 | 4,955.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 500 |
| Dec 19, 2025 | 4,950.00 | 4,950.00 | 4,945.00 | 4,950.00 | 4,950.00 | -0.50% | 1,000 |
| Dec 18, 2025 | 4,935.00 | 4,975.00 | 4,925.00 | 4,975.00 | 4,975.00 | 0.81% | 300 |
| Dec 17, 2025 | 4,915.00 | 4,935.00 | 4,915.00 | 4,935.00 | 4,935.00 | -0.90% | 1,100 |
| Dec 15, 2025 | 4,980.00 | 5,000.00 | 4,950.00 | 4,980.00 | 4,980.00 | -0.10% | 1,100 |
| Dec 12, 2025 | 4,950.00 | 4,985.00 | 4,915.00 | 4,985.00 | 4,985.00 | 0.50% | 600 |
| Dec 10, 2025 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 1.02% | 100 |
| Dec 9, 2025 | 4,930.00 | 4,940.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.61% | 300 |
| Dec 8, 2025 | 4,950.00 | 4,950.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.20% | 300 |
| Dec 5, 2025 | 4,965.00 | 4,965.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.30% | 500 |
| Dec 4, 2025 | 4,975.00 | 4,975.00 | 4,965.00 | 4,965.00 | 4,965.00 | -0.20% | 800 |
| Dec 3, 2025 | 4,985.00 | 4,985.00 | 4,970.00 | 4,975.00 | 4,975.00 | -0.30% | 500 |
| Dec 2, 2025 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.20% | 300 |
| Dec 1, 2025 | 5,050.00 | 5,050.00 | 4,990.00 | 5,000.00 | 5,000.00 | -0.40% | 1,600 |
| Nov 28, 2025 | 5,010.00 | 5,020.00 | 5,010.00 | 5,020.00 | 5,020.00 | 0.20% | 400 |
| Nov 27, 2025 | 5,000.00 | 5,010.00 | 5,000.00 | 5,010.00 | 5,010.00 | - | 300 |