ROXX,inc. (TYO:241A)
Japan · Delayed Price · Currency is JPY 542.00
0.00 (0.00%)
At close: Apr 3, 2026
ROXX,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 542.00 | 552.00 | 540.00 | 541.00 | - | -0.18% | 1,100 |
| Apr 2, 2026 | 545.00 | 563.00 | 534.00 | 542.00 | 542.00 | 0.74% | 30,500 |
| Apr 1, 2026 | 538.00 | 544.00 | 536.00 | 538.00 | 538.00 | - | 18,200 |
| Mar 31, 2026 | 518.00 | 547.00 | 512.00 | 538.00 | 538.00 | 4.47% | 42,800 |
| Mar 30, 2026 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | -2.46% | 26,800 |
| Mar 27, 2026 | 541.00 | 541.00 | 519.00 | 528.00 | 528.00 | -2.40% | 30,500 |
| Mar 26, 2026 | 535.00 | 541.00 | 509.00 | 541.00 | 541.00 | 1.12% | 44,900 |
| Mar 25, 2026 | 543.00 | 548.00 | 530.00 | 535.00 | 535.00 | 0.38% | 31,500 |
| Mar 24, 2026 | 529.00 | 537.00 | 508.00 | 533.00 | 533.00 | 1.72% | 50,600 |
| Mar 23, 2026 | 500.00 | 525.00 | 500.00 | 524.00 | 524.00 | 3.76% | 46,300 |
| Mar 19, 2026 | 501.00 | 516.00 | 501.00 | 505.00 | 505.00 | -2.13% | 19,600 |
| Mar 18, 2026 | 504.00 | 516.00 | 493.00 | 516.00 | 516.00 | 2.58% | 48,000 |
| Mar 17, 2026 | 480.00 | 504.00 | 472.00 | 503.00 | 503.00 | 5.45% | 57,400 |
| Mar 16, 2026 | 482.00 | 487.00 | 461.00 | 477.00 | 477.00 | -1.65% | 63,300 |
| Mar 13, 2026 | 490.00 | 490.00 | 478.00 | 485.00 | 485.00 | 0.21% | 12,700 |
| Mar 12, 2026 | 481.00 | 484.00 | 471.00 | 484.00 | 484.00 | -2.02% | 45,000 |
| Mar 11, 2026 | 483.00 | 496.00 | 483.00 | 494.00 | 494.00 | 2.92% | 22,600 |
| Mar 10, 2026 | 478.00 | 490.00 | 478.00 | 480.00 | 480.00 | 2.13% | 31,600 |
| Mar 9, 2026 | 471.00 | 475.00 | 459.00 | 470.00 | 470.00 | -3.29% | 45,800 |
| Mar 6, 2026 | 484.00 | 496.00 | 482.00 | 486.00 | 486.00 | -1.22% | 22,400 |
| Mar 5, 2026 | 470.00 | 494.00 | 470.00 | 492.00 | 492.00 | 8.37% | 51,800 |
| Mar 4, 2026 | 452.00 | 466.00 | 448.00 | 454.00 | 454.00 | -2.58% | 51,100 |
| Mar 3, 2026 | 480.00 | 481.00 | 466.00 | 466.00 | 466.00 | -2.92% | 59,000 |
| Mar 2, 2026 | 502.00 | 502.00 | 480.00 | 480.00 | 480.00 | -4.19% | 92,100 |
| Feb 27, 2026 | 499.00 | 507.00 | 497.00 | 501.00 | 501.00 | -0.20% | 60,600 |
| Feb 26, 2026 | 510.00 | 514.00 | 499.00 | 502.00 | 502.00 | -1.57% | 28,100 |
| Feb 25, 2026 | 503.00 | 526.00 | 496.00 | 510.00 | 510.00 | 3.03% | 80,800 |
| Feb 24, 2026 | 498.00 | 507.00 | 492.00 | 495.00 | 495.00 | -0.20% | 47,700 |
| Feb 20, 2026 | 520.00 | 528.00 | 492.00 | 496.00 | 496.00 | -4.25% | 91,200 |
| Feb 19, 2026 | 524.00 | 536.00 | 510.00 | 518.00 | 518.00 | 0.78% | 111,500 |
| Feb 18, 2026 | 556.00 | 556.00 | 508.00 | 514.00 | 514.00 | -6.88% | 158,100 |
| Feb 17, 2026 | 570.00 | 580.00 | 551.00 | 552.00 | 552.00 | -4.50% | 50,000 |
| 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 |