ROXX,inc. (TYO:241A)
Japan · Delayed Price · Currency is JPY 434.00
+1.00 (0.23%)
Oct 19, 2026, 2:34 PM JST
ROXX,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |