RKB Mainichi Holdings Corporation (FKSE:9407)
Japan · Delayed Price · Currency is JPY 4,990.00
-10.00 (-0.20%)
At close: Nov 12, 2025
RKB Mainichi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.40% | 100 |
| Oct 31, 2025 | 4,950.00 | 5,020.00 | 4,950.00 | 5,020.00 | 5,020.00 | -0.40% | 400 |
| Oct 29, 2025 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - | 300 |
| Oct 28, 2025 | 5,070.00 | 5,070.00 | 4,900.00 | 5,040.00 | 5,040.00 | -0.59% | 700 |
| Oct 27, 2025 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | - | 300 |
| Oct 22, 2025 | 5,170.00 | 5,170.00 | 5,070.00 | 5,070.00 | 5,070.00 | -1.93% | 300 |
| Oct 10, 2025 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1.57% | 100 |
| Oct 8, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.55% | 100 |
| Oct 7, 2025 | 4,975.00 | 5,170.00 | 4,975.00 | 5,170.00 | 5,170.00 | 5.40% | 400 |
| Oct 6, 2025 | 4,910.00 | 4,910.00 | 4,905.00 | 4,905.00 | 4,905.00 | -0.10% | 400 |
| Oct 2, 2025 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | - | 300 |
| Oct 1, 2025 | 5,010.00 | 5,010.00 | 4,910.00 | 4,910.00 | 4,910.00 | -2.19% | 2,400 |
| Sep 30, 2025 | 4,945.00 | 5,020.00 | 4,945.00 | 5,020.00 | 5,020.00 | -0.40% | 300 |
| Sep 29, 2025 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - | 200 |
| Sep 26, 2025 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 1.41% | 200 |
| Sep 25, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | -1.19% | 100 |
| Sep 22, 2025 | 4,985.00 | 5,030.00 | 4,985.00 | 5,030.00 | 5,030.00 | 0.90% | 600 |
| Sep 19, 2025 | 5,050.00 | 5,050.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.20% | 200 |
| Sep 18, 2025 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | - | 800 |
| Sep 17, 2025 | 4,990.00 | 4,990.00 | 4,970.00 | 4,975.00 | 4,975.00 | -0.30% | 1,700 |
| Sep 16, 2025 | 5,070.00 | 5,070.00 | 4,980.00 | 4,990.00 | 4,990.00 | -0.10% | 1,800 |
| Sep 12, 2025 | 5,100.00 | 5,200.00 | 4,975.00 | 4,995.00 | 4,995.00 | -0.10% | 1,600 |
| Sep 11, 2025 | 5,100.00 | 5,150.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 1,600 |
| 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 |