ROXX,inc. (TYO:241A)
Japan · Delayed Price · Currency is JPY 424.00
+3.00 (0.71%)
Sep 4, 2026, 3:30 PM JST
ROXX,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 404.00 | 416.00 | 402.00 | 406.00 | 406.00 | - | 19,300 |
| Aug 21, 2026 | 405.00 | 407.00 | 403.00 | 406.00 | 406.00 | 0.25% | 8,100 |
| Aug 20, 2026 | 403.00 | 406.00 | 398.00 | 405.00 | 405.00 | 0.50% | 12,600 |
| Aug 19, 2026 | 405.00 | 409.00 | 390.00 | 403.00 | 403.00 | -3.13% | 35,300 |
| Aug 18, 2026 | 423.00 | 423.00 | 403.00 | 416.00 | 416.00 | -1.89% | 41,200 |
| Aug 17, 2026 | 430.00 | 433.00 | 408.00 | 424.00 | 424.00 | -2.08% | 44,200 |
| Aug 14, 2026 | 428.00 | 434.00 | 403.00 | 433.00 | 433.00 | 1.41% | 83,100 |
| Aug 13, 2026 | 408.00 | 429.00 | 408.00 | 427.00 | 427.00 | 4.91% | 81,100 |
| Aug 12, 2026 | 396.00 | 407.00 | 396.00 | 407.00 | 407.00 | 1.75% | 36,400 |
| Aug 10, 2026 | 398.00 | 402.00 | 395.00 | 400.00 | 400.00 | - | 22,400 |
| Aug 7, 2026 | 400.00 | 400.00 | 397.00 | 400.00 | 400.00 | 0.25% | 6,000 |
| Aug 6, 2026 | 398.00 | 400.00 | 397.00 | 399.00 | 399.00 | -0.25% | 3,800 |
| 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 |