ROXX,inc. (TYO:241A)
Japan · Delayed Price · Currency is JPY 565.00
+1.00 (0.18%)
At close: Jun 4, 2026
ROXX,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 585.00 | 595.00 | 569.00 | 584.00 | 584.00 | -0.17% | 34,100 |
| May 25, 2026 | 581.00 | 585.00 | 560.00 | 585.00 | 585.00 | 1.39% | 52,400 |
| May 22, 2026 | 549.00 | 578.00 | 539.00 | 577.00 | 577.00 | 5.10% | 72,100 |
| May 21, 2026 | 545.00 | 560.00 | 521.00 | 549.00 | 549.00 | 1.86% | 90,400 |
| May 20, 2026 | 507.00 | 545.00 | 501.00 | 539.00 | 539.00 | 3.26% | 61,800 |
| May 19, 2026 | 481.00 | 535.00 | 470.00 | 522.00 | 522.00 | 2.96% | 94,200 |
| May 18, 2026 | 440.00 | 507.00 | 440.00 | 507.00 | 507.00 | 18.74% | 142,600 |
| May 15, 2026 | 452.00 | 452.00 | 425.00 | 427.00 | 427.00 | -10.29% | 48,100 |
| May 14, 2026 | 466.00 | 477.00 | 466.00 | 476.00 | 476.00 | 1.49% | 7,100 |
| May 13, 2026 | 480.00 | 480.00 | 469.00 | 469.00 | 469.00 | -2.29% | 12,400 |
| May 12, 2026 | 482.00 | 492.00 | 480.00 | 480.00 | 480.00 | -1.64% | 10,100 |
| May 11, 2026 | 482.00 | 489.00 | 482.00 | 488.00 | 488.00 | -0.41% | 5,900 |
| May 8, 2026 | 487.00 | 496.00 | 486.00 | 490.00 | 490.00 | 0.62% | 8,800 |
| May 7, 2026 | 490.00 | 490.00 | 481.00 | 487.00 | 487.00 | -0.61% | 10,200 |
| May 1, 2026 | 485.00 | 496.00 | 485.00 | 490.00 | 490.00 | -0.61% | 6,300 |
| Apr 30, 2026 | 497.00 | 498.00 | 483.00 | 493.00 | 493.00 | -0.60% | 11,300 |
| Apr 28, 2026 | 497.00 | 497.00 | 490.00 | 496.00 | 496.00 | -1.78% | 13,300 |
| Apr 27, 2026 | 505.00 | 512.00 | 505.00 | 505.00 | 505.00 | -0.20% | 11,900 |
| Apr 24, 2026 | 508.00 | 514.00 | 506.00 | 506.00 | 506.00 | -1.56% | 10,300 |
| Apr 23, 2026 | 516.00 | 517.00 | 508.00 | 514.00 | 514.00 | -0.19% | 14,000 |
| Apr 22, 2026 | 523.00 | 527.00 | 515.00 | 515.00 | 515.00 | -1.53% | 10,700 |
| Apr 21, 2026 | 520.00 | 528.00 | 520.00 | 523.00 | 523.00 | -0.76% | 5,300 |
| Apr 20, 2026 | 520.00 | 530.00 | 517.00 | 527.00 | 527.00 | 1.93% | 14,200 |
| Apr 17, 2026 | 519.00 | 527.00 | 500.00 | 517.00 | 517.00 | -2.27% | 19,000 |
| Apr 16, 2026 | 524.00 | 531.00 | 523.00 | 529.00 | 529.00 | 0.95% | 8,400 |
| Apr 15, 2026 | 522.00 | 526.00 | 510.00 | 524.00 | 524.00 | 2.34% | 22,100 |
| Apr 14, 2026 | 519.00 | 519.00 | 504.00 | 512.00 | 512.00 | 0.39% | 16,300 |
| Apr 13, 2026 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | 3.87% | 8,500 |
| Apr 10, 2026 | 513.00 | 513.00 | 491.00 | 491.00 | 491.00 | -4.29% | 28,900 |
| Apr 9, 2026 | 524.00 | 524.00 | 510.00 | 513.00 | 513.00 | -1.72% | 10,100 |
| Apr 8, 2026 | 519.00 | 522.00 | 515.00 | 522.00 | 522.00 | 0.58% | 8,200 |
| Apr 7, 2026 | 527.00 | 531.00 | 517.00 | 519.00 | 519.00 | -0.19% | 7,900 |
| Apr 6, 2026 | 526.00 | 536.00 | 520.00 | 520.00 | 520.00 | -4.06% | 21,200 |
| Apr 3, 2026 | 552.00 | 552.00 | 536.00 | 542.00 | 542.00 | - | 8,000 |
| 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 |