RKB Mainichi Holdings Corporation (FKSE:9407)
Japan · Delayed Price · Currency is JPY 5,880.00
+200.00 (3.52%)
At close: Aug 12, 2026
RKB Mainichi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5,780.00 | 5,880.00 | 5,780.00 | 5,880.00 | 5,880.00 | 3.52% | 200 |
| Aug 10, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | - | 200 |
| Aug 6, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.18% | 300 |
| Aug 5, 2026 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.18% | 400 |
| Aug 3, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | - | 200 |
| Jul 31, 2026 | 5,720.00 | 5,720.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.22% | 300 |
| Jul 30, 2026 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.35% | 100 |
| Jul 29, 2026 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.86% | 100 |
| Jul 28, 2026 | 5,890.00 | 5,890.00 | 5,820.00 | 5,820.00 | 5,820.00 | -1.19% | 400 |
| Jul 24, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1.55% | 100 |
| Jul 23, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 200 |
| Jul 22, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 500 |
| Jul 13, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.72% | 100 |
| Jul 10, 2026 | 5,800.00 | 5,800.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.51% | 900 |
| Jul 7, 2026 | 5,850.00 | 5,850.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.52% | 400 |
| Jul 6, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 100 |
| Jul 3, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Jun 29, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 200 |
| Jun 18, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 300 |
| Jun 16, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.35% | 200 |
| Jun 15, 2026 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | - | 300 |
| Jun 11, 2026 | 5,820.00 | 5,920.00 | 5,820.00 | 5,920.00 | 5,920.00 | 3.50% | 500 |
| Jun 9, 2026 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | - | 200 |
| Jun 4, 2026 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | -1.21% | 100 |
| May 29, 2026 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.35% | 100 |
| May 28, 2026 | 5,780.00 | 5,780.00 | 5,690.00 | 5,770.00 | 5,770.00 | -0.17% | 800 |
| May 27, 2026 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | - | 100 |
| May 26, 2026 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.87% | 100 |
| May 25, 2026 | 5,830.00 | 5,830.00 | 5,730.00 | 5,730.00 | 5,730.00 | -0.35% | 300 |
| May 22, 2026 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.17% | 300 |
| May 20, 2026 | 5,750.00 | 5,750.00 | 5,740.00 | 5,740.00 | 5,740.00 | -0.17% | 200 |
| May 15, 2026 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.37% | 100 |
| May 13, 2026 | 5,930.00 | 5,930.00 | 5,830.00 | 5,830.00 | 5,830.00 | -1.69% | 200 |
| May 11, 2026 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 1.54% | 100 |
| May 8, 2026 | 5,780.00 | 5,840.00 | 5,780.00 | 5,840.00 | 5,840.00 | -2.34% | 700 |
| May 7, 2026 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | - | 200 |
| May 1, 2026 | 5,950.00 | 5,980.00 | 5,950.00 | 5,980.00 | 5,980.00 | 0.50% | 200 |
| Apr 28, 2026 | 5,950.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | - | 400 |
| Apr 23, 2026 | 5,850.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 0.51% | 300 |
| Apr 22, 2026 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | - | 200 |
| Apr 21, 2026 | 6,000.00 | 6,000.00 | 5,820.00 | 5,920.00 | 5,920.00 | -1.33% | 1,300 |
| Apr 20, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.17% | 500 |
| Apr 17, 2026 | 5,860.00 | 5,990.00 | 5,860.00 | 5,990.00 | 5,990.00 | 2.22% | 200 |
| Apr 15, 2026 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | - | 100 |
| Apr 14, 2026 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.33% | 500 |
| Apr 8, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 500 |
| Apr 6, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 800 |
| Apr 3, 2026 | 5,970.00 | 6,000.00 | 5,960.00 | 6,000.00 | 6,000.00 | 0.50% | 2,300 |
| Apr 2, 2026 | 5,870.00 | 5,970.00 | 5,870.00 | 5,970.00 | 5,970.00 | 1.70% | 400 |
| Apr 1, 2026 | 5,900.00 | 5,900.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.51% | 1,100 |