RKB Mainichi Holdings Corporation (FKSE:9407)
Japan · Delayed Price · Currency is JPY 5,990.00
+130.00 (2.22%)
At close: Apr 17, 2026
RKB Mainichi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.84% | 1,400 |
| Mar 30, 2026 | 6,220.00 | 6,220.00 | 5,950.00 | 5,950.00 | 5,950.00 | -5.41% | 1,000 |
| Mar 27, 2026 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,215.00 | -0.16% | 100 |
| Mar 25, 2026 | 6,290.00 | 6,300.00 | 6,290.00 | 6,300.00 | 6,224.88 | - | 300 |
| Mar 11, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,224.88 | 5.00% | 1,700 |
| Mar 10, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,928.46 | 4.71% | 2,900 |
| Mar 9, 2026 | 5,800.00 | 5,800.00 | 5,610.00 | 5,730.00 | 5,661.68 | -1.55% | 700 |
| Mar 6, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,750.60 | - | 100 |
| Mar 5, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,750.60 | - | 500 |
| Mar 4, 2026 | 5,840.00 | 5,840.00 | 5,820.00 | 5,820.00 | 5,750.60 | -0.85% | 700 |
| Mar 3, 2026 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5,800.01 | -1.34% | 100 |
| Mar 2, 2026 | 5,890.00 | 5,950.00 | 5,890.00 | 5,950.00 | 5,879.05 | 1.02% | 600 |
| Feb 27, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,819.77 | - | 600 |
| Feb 25, 2026 | 5,870.00 | 5,890.00 | 5,870.00 | 5,890.00 | 5,819.77 | 1.20% | 200 |
| Feb 24, 2026 | 5,600.00 | 5,820.00 | 5,600.00 | 5,820.00 | 5,750.60 | 3.93% | 900 |
| Feb 20, 2026 | 5,600.00 | 5,630.00 | 5,600.00 | 5,600.00 | 5,533.23 | - | 500 |
| Feb 19, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,533.23 | -0.36% | 100 |
| Feb 18, 2026 | 5,570.00 | 5,620.00 | 5,570.00 | 5,620.00 | 5,552.99 | -0.88% | 700 |
| Feb 17, 2026 | 5,650.00 | 5,670.00 | 5,650.00 | 5,670.00 | 5,602.39 | 0.35% | 400 |
| Feb 16, 2026 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,582.63 | 0.89% | 200 |
| Feb 13, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,533.23 | 0.90% | 100 |
| Feb 12, 2026 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,483.82 | 0.18% | 300 |
| Feb 9, 2026 | 5,580.00 | 5,580.00 | 5,530.00 | 5,540.00 | 5,473.94 | -0.72% | 700 |
| Feb 6, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,513.47 | 1.64% | 100 |
| Feb 5, 2026 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,424.54 | 0.18% | 200 |
| Feb 4, 2026 | 5,510.00 | 5,610.00 | 5,480.00 | 5,480.00 | 5,414.66 | -0.54% | 900 |
| Feb 3, 2026 | 5,560.00 | 5,560.00 | 5,500.00 | 5,510.00 | 5,444.30 | -2.65% | 800 |
| Feb 2, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,592.51 | -0.70% | 100 |
| Jan 30, 2026 | 5,660.00 | 5,700.00 | 5,660.00 | 5,700.00 | 5,632.03 | 1.79% | 200 |
| Jan 29, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,533.23 | - | 100 |
| Jan 28, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,533.23 | -1.75% | 400 |
| Jan 23, 2026 | 5,620.00 | 5,700.00 | 5,620.00 | 5,700.00 | 5,632.03 | 0.88% | 1,000 |
| Jan 22, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,582.63 | - | 200 |
| Jan 21, 2026 | 5,610.00 | 5,650.00 | 5,610.00 | 5,650.00 | 5,582.63 | -0.70% | 600 |
| Jan 20, 2026 | 5,550.00 | 5,690.00 | 5,550.00 | 5,690.00 | 5,622.15 | 4.40% | 900 |
| Jan 16, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,385.02 | -1.80% | 800 |
| Jan 15, 2026 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,483.82 | 2.78% | 600 |
| Jan 14, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,335.61 | -1.82% | 200 |
| Jan 13, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,434.42 | 1.85% | 700 |
| Jan 8, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,335.61 | -1.82% | 100 |
| Jan 7, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,434.42 | - | 100 |
| Jan 6, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,434.42 | - | 400 |