Rigaku Holdings Corporation (TYO:268A)
Japan · Delayed Price · Currency is JPY 858.00
+49.00 (6.06%)
At close: Sep 4, 2025
Rigaku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 865.00 | 876.00 | 843.00 | 858.00 | - | 6.06% | 2,205,300 |
| Sep 3, 2025 | 831.00 | 832.00 | 806.00 | 809.00 | - | -3.46% | 1,212,800 |
| Sep 2, 2025 | 822.00 | 850.00 | 822.00 | 838.00 | - | 2.07% | 970,200 |
| Sep 1, 2025 | 830.00 | 835.00 | 818.00 | 821.00 | - | -1.56% | 718,900 |
| Aug 29, 2025 | 841.00 | 846.00 | 830.00 | 834.00 | - | -0.83% | 845,000 |
| Aug 28, 2025 | 820.00 | 842.00 | 820.00 | 841.00 | - | 3.19% | 1,061,500 |
| Aug 27, 2025 | 825.00 | 826.00 | 808.00 | 815.00 | - | -1.21% | 945,300 |
| Aug 26, 2025 | 828.00 | 830.00 | 816.00 | 825.00 | - | -0.84% | 823,000 |
| Aug 25, 2025 | 843.00 | 854.00 | 829.00 | 832.00 | - | 3.10% | 1,172,800 |
| Aug 22, 2025 | 805.00 | 813.00 | 801.00 | 807.00 | - | -0.37% | 660,400 |
| Aug 21, 2025 | 817.00 | 820.00 | 808.00 | 810.00 | - | -1.10% | 677,000 |
| Aug 20, 2025 | 829.00 | 831.00 | 808.00 | 819.00 | - | -1.68% | 992,900 |
| Aug 19, 2025 | 829.00 | 848.00 | 828.00 | 833.00 | - | 1.59% | 955,100 |
| Aug 18, 2025 | 815.00 | 830.00 | 813.00 | 820.00 | - | 0.37% | 958,700 |
| Aug 15, 2025 | 813.00 | 822.00 | 811.00 | 817.00 | - | -0.12% | 691,000 |
| Aug 14, 2025 | 795.00 | 818.00 | 794.00 | 818.00 | - | 2.38% | 898,100 |
| Aug 13, 2025 | 814.00 | 820.00 | 797.00 | 799.00 | - | -1.96% | 1,085,100 |
| Aug 12, 2025 | 816.00 | 829.00 | 810.00 | 815.00 | - | - | 1,604,600 |
| Aug 8, 2025 | 831.00 | 860.00 | 794.00 | 815.00 | - | 3.69% | 3,657,200 |
| Aug 7, 2025 | 779.00 | 791.00 | 770.00 | 786.00 | - | 0.51% | 1,134,100 |
| Aug 6, 2025 | 780.00 | 787.00 | 779.00 | 782.00 | - | -0.38% | 539,600 |
| Aug 5, 2025 | 772.00 | 786.00 | 769.00 | 785.00 | - | 2.61% | 805,400 |
| Aug 4, 2025 | 744.00 | 765.00 | 742.00 | 765.00 | - | -0.91% | 770,800 |
| Aug 1, 2025 | 771.00 | 783.00 | 769.00 | 772.00 | - | -0.77% | 827,000 |
| Jul 31, 2025 | 777.00 | 782.00 | 768.00 | 778.00 | - | 0.26% | 737,100 |
| Jul 30, 2025 | 778.00 | 784.00 | 771.00 | 776.00 | - | 0.26% | 2,169,300 |
| Jul 29, 2025 | 778.00 | 784.00 | 762.00 | 774.00 | - | -1.15% | 1,234,900 |
| Jul 28, 2025 | 774.00 | 785.00 | 768.00 | 783.00 | - | 2.22% | 578,700 |
| Jul 25, 2025 | 770.00 | 774.00 | 761.00 | 766.00 | - | -0.52% | 573,800 |
| Jul 24, 2025 | 759.00 | 777.00 | 757.00 | 770.00 | - | 1.72% | 983,700 |
| Jul 23, 2025 | 740.00 | 763.00 | 736.00 | 757.00 | - | 3.70% | 1,136,100 |
| Jul 22, 2025 | 730.00 | 742.00 | 728.00 | 730.00 | - | -0.14% | 685,100 |
| Jul 18, 2025 | 754.00 | 755.00 | 730.00 | 731.00 | - | -2.40% | 863,000 |
| Jul 17, 2025 | 750.00 | 757.00 | 746.00 | 749.00 | - | - | 1,043,700 |
| Jul 16, 2025 | 730.00 | 766.00 | 728.00 | 749.00 | - | 1.90% | 1,571,300 |
| Jul 15, 2025 | 734.00 | 744.00 | 730.00 | 735.00 | - | -0.14% | 663,100 |
| Jul 14, 2025 | 733.00 | 740.00 | 728.00 | 736.00 | - | -0.41% | 660,300 |
| Jul 11, 2025 | 741.00 | 745.00 | 733.00 | 739.00 | - | 0.14% | 646,800 |
| Jul 10, 2025 | 763.00 | 771.00 | 735.00 | 738.00 | - | -2.38% | 1,120,100 |
| Jul 9, 2025 | 748.00 | 758.00 | 732.00 | 756.00 | - | 3.00% | 956,300 |
| Jul 8, 2025 | 720.00 | 752.00 | 717.00 | 734.00 | - | 0.41% | 1,029,300 |
| Jul 7, 2025 | 769.00 | 775.00 | 729.00 | 731.00 | - | -5.68% | 1,749,500 |
| Jul 4, 2025 | 795.00 | 798.00 | 774.00 | 775.00 | - | -0.77% | 1,182,400 |
| Jul 3, 2025 | 757.00 | 784.00 | 757.00 | 781.00 | - | 3.44% | 1,176,200 |
| Jul 2, 2025 | 764.00 | 770.00 | 741.00 | 755.00 | - | -4.91% | 2,494,200 |
| Jul 1, 2025 | 785.00 | 799.00 | 773.00 | 794.00 | - | 3.12% | 2,168,100 |
| Jun 30, 2025 | 772.00 | 784.00 | 769.00 | 770.00 | - | 1.72% | 1,415,300 |
| Jun 27, 2025 | 753.00 | 764.00 | 744.00 | 757.00 | - | 1.34% | 1,675,100 |
| Jun 26, 2025 | 740.00 | 749.00 | 732.00 | 747.00 | - | 1.08% | 791,500 |
| Jun 25, 2025 | 740.00 | 743.00 | 730.00 | 739.00 | - | 0.14% | 810,200 |