RKB Mainichi Holdings Corporation (FKSE:9407)
Japan · Delayed Price · Currency is JPY 5,680.00
+30.00 (0.53%)
At close: Nov 11, 2026
RKB Mainichi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,600.00 | 5,680.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.53% | 200 |
| Nov 9, 2026 | 5,550.00 | 5,650.00 | 5,520.00 | 5,650.00 | 5,650.00 | 1.80% | 1,400 |
| Nov 6, 2026 | 5,670.00 | 5,730.00 | 5,550.00 | 5,550.00 | 5,550.00 | -2.80% | 700 |
| Nov 5, 2026 | 5,700.00 | 5,760.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.87% | 3,600 |
| Nov 4, 2026 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | - | 100 |
| Nov 2, 2026 | 5,810.00 | 5,810.00 | 5,760.00 | 5,760.00 | 5,760.00 | -0.86% | 800 |
| Oct 30, 2026 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.53% | 100 |
| Oct 28, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 200 |
| Oct 27, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 200 |
| Oct 22, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 300 |
| Oct 21, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 300 |
| Oct 20, 2026 | 5,970.00 | 5,970.00 | 5,800.00 | 5,900.00 | 5,900.00 | 0.34% | 500 |
| Oct 19, 2026 | 5,880.00 | 5,890.00 | 5,880.00 | 5,880.00 | 5,880.00 | - | 600 |
| Oct 16, 2026 | 5,890.00 | 5,950.00 | 5,880.00 | 5,880.00 | 5,880.00 | - | 400 |
| Oct 15, 2026 | 5,890.00 | 5,990.00 | 5,880.00 | 5,880.00 | 5,880.00 | -1.84% | 400 |
| Oct 7, 2026 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.17% | 100 |
| Oct 2, 2026 | 5,980.00 | 6,000.00 | 5,980.00 | 6,000.00 | 6,000.00 | 0.17% | 300 |
| Oct 1, 2026 | 5,960.00 | 5,990.00 | 5,820.00 | 5,990.00 | 5,990.00 | 0.17% | 2,300 |
| Sep 30, 2026 | 5,950.00 | 5,980.00 | 5,940.00 | 5,980.00 | 5,980.00 | - | 1,400 |
| Sep 29, 2026 | 5,950.00 | 5,980.00 | 5,950.00 | 5,980.00 | 5,980.00 | 2.22% | 400 |
| Sep 28, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.17% | 300 |
| Sep 25, 2026 | 5,840.00 | 5,840.00 | 5,780.00 | 5,840.00 | 5,840.00 | - | 300 |
| Sep 24, 2026 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.69% | 100 |
| Sep 15, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 200 |
| Sep 14, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.69% | 100 |
| Sep 11, 2026 | 5,840.00 | 5,840.00 | 5,760.00 | 5,760.00 | 5,760.00 | -1.37% | 200 |
| Sep 10, 2026 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | - | 100 |
| Sep 9, 2026 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | - | 200 |
| Sep 8, 2026 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 1.04% | 100 |
| Sep 7, 2026 | 5,820.00 | 5,820.00 | 5,780.00 | 5,780.00 | 5,780.00 | -0.69% | 400 |
| Sep 4, 2026 | 5,790.00 | 5,820.00 | 5,790.00 | 5,820.00 | 5,820.00 | 0.52% | 900 |
| Sep 3, 2026 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1.58% | 100 |
| Sep 2, 2026 | 5,730.00 | 5,730.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.70% | 300 |
| Sep 1, 2026 | 5,840.00 | 5,840.00 | 5,740.00 | 5,740.00 | 5,740.00 | - | 500 |
| Aug 31, 2026 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | -3.04% | 200 |
| Aug 28, 2026 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | - | 300 |
| Aug 27, 2026 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.51% | 100 |
| Aug 26, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | - | 100 |
| Aug 25, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | - | - |
| Aug 21, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | - | 100 |
| Aug 20, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.17% | 100 |
| Aug 19, 2026 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | - | 100 |
| 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 |