ROXX,inc. (TYO:241A)
Japan · Delayed Price · Currency is JPY 381.00
+10.00 (2.70%)
Nov 9, 2026, 3:30 PM JST
ROXX,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 373.00 | 388.00 | 373.00 | 381.00 | 381.00 | 2.70% | 19,000 |
| Nov 6, 2026 | 361.00 | 381.00 | 361.00 | 371.00 | 371.00 | -5.12% | 27,200 |
| Nov 5, 2026 | 394.00 | 402.00 | 388.00 | 391.00 | 391.00 | - | 25,600 |
| Nov 4, 2026 | 408.00 | 408.00 | 390.00 | 391.00 | 391.00 | -4.63% | 11,300 |
| Nov 2, 2026 | 416.00 | 416.00 | 407.00 | 410.00 | 410.00 | -1.68% | 8,900 |
| Oct 30, 2026 | 416.00 | 419.00 | 416.00 | 417.00 | 417.00 | -0.95% | 1,700 |
| Oct 29, 2026 | 422.00 | 422.00 | 410.00 | 421.00 | 421.00 | -0.24% | 15,500 |
| Oct 28, 2026 | 423.00 | 426.00 | 420.00 | 422.00 | 422.00 | -0.47% | 9,100 |
| Oct 27, 2026 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | -1.40% | 8,500 |
| Oct 26, 2026 | 425.00 | 437.00 | 422.00 | 430.00 | 430.00 | 1.18% | 6,400 |
| Oct 23, 2026 | 433.00 | 433.00 | 421.00 | 425.00 | 425.00 | -1.85% | 8,300 |
| Oct 22, 2026 | 439.00 | 439.00 | 427.00 | 433.00 | 433.00 | 0.23% | 9,300 |
| Oct 21, 2026 | 436.00 | 436.00 | 430.00 | 432.00 | 432.00 | 0.47% | 2,000 |
| Oct 20, 2026 | 441.00 | 441.00 | 430.00 | 430.00 | 430.00 | -0.92% | 3,100 |
| Oct 19, 2026 | 433.00 | 434.00 | 433.00 | 434.00 | 434.00 | 0.23% | 2,100 |
| Oct 16, 2026 | 429.00 | 438.00 | 429.00 | 433.00 | 433.00 | 0.93% | 5,100 |
| Oct 15, 2026 | 464.00 | 464.00 | 427.00 | 429.00 | 429.00 | -7.54% | 24,400 |
| Oct 14, 2026 | 464.00 | 464.00 | 461.00 | 464.00 | 464.00 | - | 1,800 |
| Oct 13, 2026 | 442.00 | 464.00 | 441.00 | 464.00 | 464.00 | 4.04% | 12,100 |
| Oct 9, 2026 | 443.00 | 447.00 | 436.00 | 446.00 | 446.00 | -1.11% | 13,500 |
| Oct 8, 2026 | 470.00 | 470.00 | 449.00 | 451.00 | 451.00 | -5.25% | 10,500 |
| Oct 7, 2026 | 465.00 | 476.00 | 454.00 | 476.00 | 476.00 | 4.16% | 30,300 |
| Oct 6, 2026 | 434.00 | 480.00 | 431.00 | 457.00 | 457.00 | 5.30% | 61,900 |
| Oct 5, 2026 | 430.00 | 435.00 | 428.00 | 434.00 | 434.00 | 1.40% | 8,900 |
| Oct 2, 2026 | 427.00 | 429.00 | 425.00 | 428.00 | 428.00 | 0.23% | 4,300 |
| Oct 1, 2026 | 424.00 | 428.00 | 422.00 | 427.00 | 427.00 | 0.47% | 7,300 |
| Sep 30, 2026 | 440.00 | 440.00 | 423.00 | 425.00 | 425.00 | -2.07% | 14,000 |
| Sep 29, 2026 | 433.00 | 437.00 | 425.00 | 434.00 | 434.00 | 2.12% | 13,900 |
| Sep 28, 2026 | 421.00 | 425.00 | 421.00 | 425.00 | 425.00 | 1.19% | 5,400 |
| Sep 25, 2026 | 417.00 | 421.00 | 417.00 | 420.00 | 420.00 | 0.48% | 7,700 |
| Sep 24, 2026 | 416.00 | 422.00 | 415.00 | 418.00 | 418.00 | 0.48% | 13,300 |
| Sep 18, 2026 | 414.00 | 420.00 | 414.00 | 416.00 | 416.00 | - | 5,300 |
| Sep 17, 2026 | 422.00 | 424.00 | 415.00 | 416.00 | 416.00 | -0.24% | 6,300 |
| Sep 16, 2026 | 422.00 | 423.00 | 416.00 | 417.00 | 417.00 | -0.48% | 6,400 |
| Sep 15, 2026 | 423.00 | 423.00 | 415.00 | 419.00 | 419.00 | -0.95% | 5,900 |
| Sep 14, 2026 | 415.00 | 423.00 | 415.00 | 423.00 | 423.00 | 1.93% | 4,700 |
| Sep 11, 2026 | 416.00 | 419.00 | 415.00 | 415.00 | 415.00 | - | 4,400 |
| Sep 10, 2026 | 415.00 | 417.00 | 415.00 | 415.00 | 415.00 | -0.24% | 4,800 |
| Sep 9, 2026 | 412.00 | 419.00 | 412.00 | 416.00 | 416.00 | - | 9,100 |
| Sep 8, 2026 | 419.00 | 419.00 | 416.00 | 416.00 | 416.00 | -0.72% | 2,300 |
| Sep 7, 2026 | 424.00 | 424.00 | 415.00 | 419.00 | 419.00 | -1.18% | 11,600 |
| Sep 4, 2026 | 420.00 | 425.00 | 420.00 | 424.00 | 424.00 | 0.71% | 6,300 |
| Sep 3, 2026 | 418.00 | 425.00 | 417.00 | 421.00 | 421.00 | 0.96% | 15,100 |
| Sep 2, 2026 | 420.00 | 425.00 | 417.00 | 417.00 | 417.00 | -0.71% | 5,300 |
| Sep 1, 2026 | 425.00 | 428.00 | 420.00 | 420.00 | 420.00 | -1.87% | 4,200 |
| Aug 31, 2026 | 433.00 | 433.00 | 420.00 | 428.00 | 428.00 | -1.15% | 13,700 |
| Aug 28, 2026 | 434.00 | 438.00 | 425.00 | 433.00 | 433.00 | - | 21,600 |
| Aug 27, 2026 | 422.00 | 433.00 | 422.00 | 433.00 | 433.00 | 0.70% | 15,100 |
| Aug 26, 2026 | 415.00 | 430.00 | 415.00 | 430.00 | 430.00 | 1.65% | 8,600 |
| Aug 25, 2026 | 404.00 | 425.00 | 401.00 | 423.00 | 423.00 | 4.19% | 50,400 |