ROXX,inc. (TYO:241A)
Japan · Delayed Price · Currency is JPY 578.00
+16.00 (2.85%)
Last updated: Feb 16, 2026, 3:24 PM JST
ROXX,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 569.00 | 579.00 | 569.00 | 578.00 | 578.00 | 2.85% | 44,300 |
| Feb 13, 2026 | 560.00 | 578.00 | 557.00 | 562.00 | 562.00 | -1.40% | 160,700 |
| Feb 12, 2026 | 584.00 | 584.00 | 562.00 | 570.00 | 570.00 | -2.40% | 115,500 |
| Feb 10, 2026 | 606.00 | 606.00 | 578.00 | 584.00 | 584.00 | -2.99% | 115,900 |
| Feb 9, 2026 | 591.00 | 609.00 | 583.00 | 602.00 | 602.00 | 3.08% | 112,800 |
| Feb 6, 2026 | 570.00 | 588.00 | 562.00 | 584.00 | 584.00 | 1.04% | 73,200 |
| Feb 5, 2026 | 611.00 | 624.00 | 575.00 | 578.00 | 578.00 | -3.83% | 155,800 |
| Feb 4, 2026 | 617.00 | 639.00 | 597.00 | 601.00 | 601.00 | -2.28% | 183,900 |
| Feb 3, 2026 | 554.00 | 649.00 | 553.00 | 615.00 | 615.00 | 11.21% | 710,200 |
| Feb 2, 2026 | 555.00 | 569.00 | 551.00 | 553.00 | 553.00 | -0.36% | 27,400 |
| Jan 30, 2026 | 552.00 | 563.00 | 545.00 | 555.00 | 555.00 | -1.25% | 82,900 |
| Jan 29, 2026 | 564.00 | 568.00 | 547.00 | 562.00 | 562.00 | -0.88% | 137,200 |
| Jan 28, 2026 | 585.00 | 585.00 | 565.00 | 567.00 | 567.00 | -4.38% | 111,300 |
| Jan 27, 2026 | 590.00 | 597.00 | 578.00 | 593.00 | 593.00 | 2.24% | 84,800 |
| Jan 26, 2026 | 590.00 | 609.00 | 575.00 | 580.00 | 580.00 | -0.51% | 124,900 |
| Jan 23, 2026 | 576.00 | 591.00 | 576.00 | 583.00 | 583.00 | 1.22% | 71,900 |
| Jan 22, 2026 | 600.00 | 603.00 | 575.00 | 576.00 | 576.00 | -4.00% | 124,800 |
| Jan 21, 2026 | 613.00 | 615.00 | 600.00 | 600.00 | 600.00 | -4.00% | 138,900 |
| Jan 20, 2026 | 630.00 | 635.00 | 615.00 | 625.00 | 625.00 | 0.81% | 130,600 |
| Jan 19, 2026 | 635.00 | 637.00 | 613.00 | 620.00 | 620.00 | -0.80% | 144,400 |
| Jan 16, 2026 | 658.00 | 659.00 | 625.00 | 625.00 | 625.00 | -3.10% | 258,600 |
| Jan 15, 2026 | 630.00 | 649.00 | 624.00 | 645.00 | 645.00 | -0.77% | 312,300 |
| Jan 14, 2026 | 670.00 | 680.00 | 612.00 | 650.00 | 650.00 | 1.40% | 978,100 |
| Jan 13, 2026 | 676.00 | 733.00 | 641.00 | 641.00 | 641.00 | -6.29% | 1,514,000 |
| Jan 9, 2026 | 747.00 | 796.00 | 621.00 | 684.00 | 684.00 | -5.79% | 6,635,000 |
| Jan 8, 2026 | 620.00 | 726.00 | 576.00 | 726.00 | 726.00 | 15.97% | 6,244,400 |
| Jan 7, 2026 | 556.00 | 626.00 | 546.00 | 626.00 | 626.00 | 19.01% | 4,902,300 |
| Jan 6, 2026 | 522.00 | 526.00 | 485.00 | 526.00 | 526.00 | 17.94% | 845,300 |
| Jan 5, 2026 | 462.00 | 465.00 | 445.00 | 446.00 | 446.00 | -2.62% | 56,100 |
| Dec 30, 2025 | 462.00 | 463.00 | 455.00 | 458.00 | 458.00 | - | 22,800 |
| Dec 29, 2025 | 470.00 | 470.00 | 451.00 | 458.00 | 458.00 | -2.35% | 72,000 |
| Dec 26, 2025 | 480.00 | 481.00 | 469.00 | 469.00 | 469.00 | -2.29% | 126,900 |
| Dec 25, 2025 | 439.00 | 491.00 | 439.00 | 480.00 | 480.00 | 9.84% | 205,200 |
| Dec 24, 2025 | 445.00 | 445.00 | 435.00 | 437.00 | 437.00 | -1.58% | 51,700 |
| Dec 23, 2025 | 436.00 | 448.00 | 435.00 | 444.00 | 444.00 | 1.37% | 49,200 |
| Dec 22, 2025 | 449.00 | 449.00 | 435.00 | 438.00 | 438.00 | -2.45% | 44,800 |
| Dec 19, 2025 | 432.00 | 452.00 | 429.00 | 449.00 | 449.00 | 4.91% | 121,400 |
| Dec 18, 2025 | 429.00 | 433.00 | 426.00 | 428.00 | 428.00 | -2.06% | 57,700 |
| Dec 17, 2025 | 433.00 | 438.00 | 429.00 | 437.00 | 437.00 | 1.86% | 70,600 |
| Dec 16, 2025 | 435.00 | 439.00 | 426.00 | 429.00 | 429.00 | -0.46% | 69,200 |
| Dec 15, 2025 | 431.00 | 442.00 | 427.00 | 431.00 | 431.00 | -1.82% | 93,100 |
| Dec 12, 2025 | 440.00 | 453.00 | 432.00 | 439.00 | 439.00 | -2.01% | 154,900 |
| Dec 11, 2025 | 431.00 | 467.00 | 422.00 | 448.00 | 448.00 | 3.70% | 268,300 |
| Dec 10, 2025 | 426.00 | 434.00 | 416.00 | 432.00 | 432.00 | 0.47% | 140,500 |
| Dec 9, 2025 | 421.00 | 450.00 | 421.00 | 430.00 | 430.00 | 2.38% | 385,800 |
| Dec 8, 2025 | 430.00 | 432.00 | 420.00 | 420.00 | 420.00 | -2.33% | 167,300 |
| Dec 5, 2025 | 456.00 | 463.00 | 429.00 | 430.00 | 430.00 | -7.13% | 218,100 |
| Dec 4, 2025 | 482.00 | 484.00 | 463.00 | 463.00 | 463.00 | -4.73% | 104,500 |
| Dec 3, 2025 | 484.00 | 488.00 | 480.00 | 486.00 | 486.00 | 0.41% | 44,300 |
| Dec 2, 2025 | 495.00 | 502.00 | 482.00 | 484.00 | 484.00 | -1.43% | 80,100 |