ROXX,inc. (TYO:241A)
Japan · Delayed Price · Currency is JPY 400.00
0.00 (0.00%)
At close: Aug 5, 2026
ROXX,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | - | 11,200 |
| Aug 4, 2026 | 400.00 | 402.00 | 399.00 | 400.00 | 400.00 | - | 9,100 |
| Aug 3, 2026 | 399.00 | 405.00 | 399.00 | 400.00 | 400.00 | 0.25% | 10,500 |
| Jul 31, 2026 | 400.00 | 401.00 | 398.00 | 399.00 | 399.00 | -0.25% | 4,600 |
| Jul 30, 2026 | 398.00 | 407.00 | 397.00 | 400.00 | 400.00 | 1.01% | 7,000 |
| Jul 29, 2026 | 400.00 | 400.00 | 393.00 | 396.00 | 396.00 | -0.75% | 5,900 |
| Jul 28, 2026 | 400.00 | 400.00 | 394.00 | 399.00 | 399.00 | -0.75% | 11,100 |
| Jul 27, 2026 | 400.00 | 403.00 | 397.00 | 402.00 | 402.00 | 1.52% | 6,100 |
| Jul 24, 2026 | 400.00 | 408.00 | 396.00 | 396.00 | 396.00 | -0.75% | 20,300 |
| Jul 23, 2026 | 404.00 | 404.00 | 398.00 | 399.00 | 399.00 | -1.48% | 14,800 |
| Jul 22, 2026 | 411.00 | 411.00 | 405.00 | 405.00 | 405.00 | -0.98% | 3,700 |
| Jul 21, 2026 | 403.00 | 413.00 | 401.00 | 409.00 | 409.00 | 0.74% | 11,000 |
| Jul 17, 2026 | 411.00 | 411.00 | 401.00 | 406.00 | 406.00 | -0.98% | 12,000 |
| Jul 16, 2026 | 408.00 | 413.00 | 406.00 | 410.00 | 410.00 | -0.24% | 5,800 |
| Jul 15, 2026 | 418.00 | 418.00 | 403.00 | 411.00 | 411.00 | -1.20% | 25,300 |
| Jul 14, 2026 | 408.00 | 417.00 | 407.00 | 416.00 | 416.00 | 1.46% | 12,800 |
| Jul 13, 2026 | 409.00 | 413.00 | 409.00 | 410.00 | 410.00 | -0.24% | 13,000 |
| Jul 10, 2026 | 418.00 | 418.00 | 408.00 | 411.00 | 411.00 | -0.96% | 28,200 |
| Jul 9, 2026 | 416.00 | 426.00 | 409.00 | 415.00 | 415.00 | -1.19% | 26,300 |
| Jul 8, 2026 | 431.00 | 431.00 | 417.00 | 420.00 | 420.00 | -3.00% | 13,000 |
| Jul 7, 2026 | 416.00 | 433.00 | 416.00 | 433.00 | 433.00 | 3.10% | 17,500 |
| Jul 6, 2026 | 412.00 | 423.00 | 412.00 | 420.00 | 420.00 | - | 20,900 |
| Jul 3, 2026 | 420.00 | 425.00 | 415.00 | 420.00 | 420.00 | -0.71% | 20,800 |
| Jul 2, 2026 | 423.00 | 431.00 | 422.00 | 423.00 | 423.00 | -1.86% | 3,500 |
| Jul 1, 2026 | 437.00 | 437.00 | 422.00 | 431.00 | 431.00 | -0.92% | 10,800 |
| Jun 30, 2026 | 441.00 | 441.00 | 425.00 | 435.00 | 435.00 | -0.91% | 9,900 |
| Jun 29, 2026 | 438.00 | 451.00 | 428.00 | 439.00 | 439.00 | 1.62% | 9,500 |
| Jun 26, 2026 | 427.00 | 434.00 | 426.00 | 432.00 | 432.00 | 1.17% | 15,800 |
| Jun 25, 2026 | 435.00 | 435.00 | 426.00 | 427.00 | 427.00 | -0.47% | 6,500 |
| Jun 24, 2026 | 429.00 | 435.00 | 428.00 | 429.00 | 429.00 | - | 9,500 |
| Jun 23, 2026 | 436.00 | 439.00 | 429.00 | 429.00 | 429.00 | -3.16% | 11,200 |
| Jun 22, 2026 | 430.00 | 448.00 | 429.00 | 443.00 | 443.00 | 2.55% | 24,200 |
| Jun 19, 2026 | 443.00 | 459.00 | 432.00 | 432.00 | 432.00 | -2.48% | 11,600 |
| Jun 18, 2026 | 443.00 | 458.00 | 441.00 | 443.00 | 443.00 | 1.84% | 14,700 |
| Jun 17, 2026 | 445.00 | 450.00 | 431.00 | 435.00 | 435.00 | -0.46% | 18,300 |
| Jun 16, 2026 | 434.00 | 446.00 | 431.00 | 437.00 | 437.00 | 0.69% | 11,200 |
| Jun 15, 2026 | 456.00 | 457.00 | 430.00 | 434.00 | 434.00 | -1.59% | 30,600 |
| Jun 12, 2026 | 464.00 | 464.00 | 440.00 | 441.00 | 441.00 | -1.56% | 24,300 |
| Jun 11, 2026 | 455.00 | 460.00 | 447.00 | 448.00 | 448.00 | -2.18% | 18,500 |
| Jun 10, 2026 | 495.00 | 498.00 | 458.00 | 458.00 | 458.00 | -8.58% | 35,500 |
| Jun 9, 2026 | 518.00 | 528.00 | 494.00 | 501.00 | 501.00 | 0.60% | 30,800 |
| Jun 8, 2026 | 553.00 | 553.00 | 493.00 | 498.00 | 498.00 | -10.59% | 58,800 |
| Jun 5, 2026 | 566.00 | 578.00 | 551.00 | 557.00 | 557.00 | -1.42% | 26,100 |
| Jun 4, 2026 | 564.00 | 566.00 | 550.00 | 565.00 | 565.00 | 0.18% | 10,800 |
| Jun 3, 2026 | 561.00 | 577.00 | 550.00 | 564.00 | 564.00 | -1.23% | 12,000 |
| Jun 2, 2026 | 537.00 | 579.00 | 520.00 | 571.00 | 571.00 | 4.39% | 37,300 |
| Jun 1, 2026 | 554.00 | 568.00 | 542.00 | 547.00 | 547.00 | -3.01% | 10,300 |
| May 29, 2026 | 570.00 | 580.00 | 546.00 | 564.00 | 564.00 | -0.88% | 23,200 |
| May 28, 2026 | 566.00 | 585.00 | 549.00 | 569.00 | 569.00 | -0.18% | 39,600 |
| May 27, 2026 | 580.00 | 580.00 | 547.00 | 570.00 | 570.00 | -2.40% | 47,600 |