Rigaku Holdings Corporation (TYO:268A)
Japan · Delayed Price · Currency is JPY 921.00
-6.00 (-0.65%)
At close: Oct 17, 2025
Rigaku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 936.00 | 941.00 | 915.00 | 921.00 | 921.00 | -0.65% | 673,900 |
| Oct 16, 2025 | 915.00 | 927.00 | 914.00 | 927.00 | 927.00 | 3.00% | 727,100 |
| Oct 15, 2025 | 886.00 | 902.00 | 885.00 | 900.00 | 900.00 | 1.69% | 630,400 |
| Oct 14, 2025 | 912.00 | 921.00 | 883.00 | 885.00 | 885.00 | -4.53% | 893,700 |
| Oct 10, 2025 | 935.00 | 939.00 | 919.00 | 927.00 | 927.00 | -1.70% | 876,800 |
| Oct 9, 2025 | 949.00 | 959.00 | 932.00 | 943.00 | 943.00 | 1.84% | 1,162,300 |
| Oct 8, 2025 | 930.00 | 935.00 | 915.00 | 926.00 | 926.00 | 1.20% | 926,400 |
| Oct 7, 2025 | 933.00 | 933.00 | 911.00 | 915.00 | 915.00 | -0.44% | 781,800 |
| Oct 6, 2025 | 943.00 | 948.00 | 910.00 | 919.00 | 919.00 | 0.22% | 1,125,000 |
| Oct 3, 2025 | 910.00 | 920.00 | 908.00 | 917.00 | 917.00 | 1.33% | 715,800 |
| Oct 2, 2025 | 894.00 | 911.00 | 894.00 | 905.00 | 905.00 | 2.03% | 807,100 |
| Oct 1, 2025 | 896.00 | 903.00 | 881.00 | 887.00 | 887.00 | -1.55% | 1,016,900 |
| Sep 30, 2025 | 899.00 | 911.00 | 898.00 | 901.00 | 901.00 | -0.22% | 592,600 |
| Sep 29, 2025 | 911.00 | 913.00 | 898.00 | 903.00 | 903.00 | -1.31% | 833,400 |
| Sep 26, 2025 | 923.00 | 927.00 | 911.00 | 915.00 | 915.00 | -2.14% | 888,500 |
| Sep 25, 2025 | 928.00 | 935.00 | 921.00 | 935.00 | 935.00 | 0.21% | 658,600 |
| Sep 24, 2025 | 935.00 | 941.00 | 919.00 | 933.00 | 933.00 | -0.21% | 850,700 |
| Sep 22, 2025 | 937.00 | 945.00 | 931.00 | 935.00 | 935.00 | -1.06% | 720,000 |
| Sep 19, 2025 | 954.00 | 968.00 | 932.00 | 945.00 | 945.00 | - | 2,199,700 |
| Sep 18, 2025 | 905.00 | 958.00 | 902.00 | 945.00 | 945.00 | 4.88% | 1,516,200 |
| Sep 17, 2025 | 938.00 | 939.00 | 901.00 | 901.00 | 901.00 | -4.15% | 960,200 |
| Sep 16, 2025 | 945.00 | 948.00 | 932.00 | 940.00 | 940.00 | - | 1,041,400 |
| Sep 12, 2025 | 928.00 | 950.00 | 926.00 | 940.00 | 940.00 | 2.40% | 1,541,700 |
| Sep 11, 2025 | 907.00 | 921.00 | 907.00 | 918.00 | 918.00 | 1.32% | 1,037,600 |
| Sep 10, 2025 | 904.00 | 914.00 | 904.00 | 906.00 | 906.00 | 0.44% | 827,100 |
| Sep 9, 2025 | 912.00 | 923.00 | 896.00 | 902.00 | 902.00 | -0.99% | 1,181,000 |
| Sep 8, 2025 | 934.00 | 934.00 | 895.00 | 911.00 | 911.00 | 4.23% | 1,597,700 |
| Sep 5, 2025 | 869.00 | 876.00 | 862.00 | 874.00 | 874.00 | 1.86% | 1,349,300 |
| Sep 4, 2025 | 865.00 | 876.00 | 843.00 | 858.00 | 858.00 | 6.06% | 2,205,300 |
| Sep 3, 2025 | 831.00 | 832.00 | 806.00 | 809.00 | 809.00 | -3.46% | 1,212,800 |
| Sep 2, 2025 | 822.00 | 850.00 | 822.00 | 838.00 | 838.00 | 2.07% | 970,200 |
| Sep 1, 2025 | 830.00 | 835.00 | 818.00 | 821.00 | 821.00 | -1.56% | 718,900 |
| Aug 29, 2025 | 841.00 | 846.00 | 830.00 | 834.00 | 834.00 | -0.83% | 845,000 |
| Aug 28, 2025 | 820.00 | 842.00 | 820.00 | 841.00 | 841.00 | 3.19% | 1,061,500 |
| Aug 27, 2025 | 825.00 | 826.00 | 808.00 | 815.00 | 815.00 | -1.21% | 945,300 |
| Aug 26, 2025 | 828.00 | 830.00 | 816.00 | 825.00 | 825.00 | -0.84% | 823,000 |
| Aug 25, 2025 | 843.00 | 854.00 | 829.00 | 832.00 | 832.00 | 3.10% | 1,172,800 |
| Aug 22, 2025 | 805.00 | 813.00 | 801.00 | 807.00 | 807.00 | -0.37% | 660,400 |
| Aug 21, 2025 | 817.00 | 820.00 | 808.00 | 810.00 | 810.00 | -1.10% | 677,000 |
| Aug 20, 2025 | 829.00 | 831.00 | 808.00 | 819.00 | 819.00 | -1.68% | 992,900 |
| Aug 19, 2025 | 829.00 | 848.00 | 828.00 | 833.00 | 833.00 | 1.59% | 955,100 |
| Aug 18, 2025 | 815.00 | 830.00 | 813.00 | 820.00 | 820.00 | 0.37% | 958,700 |
| Aug 15, 2025 | 813.00 | 822.00 | 811.00 | 817.00 | 817.00 | -0.12% | 691,000 |
| Aug 14, 2025 | 795.00 | 818.00 | 794.00 | 818.00 | 818.00 | 2.38% | 898,100 |
| Aug 13, 2025 | 814.00 | 820.00 | 797.00 | 799.00 | 799.00 | -1.96% | 1,085,100 |
| Aug 12, 2025 | 816.00 | 829.00 | 810.00 | 815.00 | 815.00 | - | 1,604,600 |
| Aug 8, 2025 | 831.00 | 860.00 | 794.00 | 815.00 | 815.00 | 3.69% | 3,657,200 |
| Aug 7, 2025 | 779.00 | 791.00 | 770.00 | 786.00 | 786.00 | 0.51% | 1,134,100 |
| Aug 6, 2025 | 780.00 | 787.00 | 779.00 | 782.00 | 782.00 | -0.38% | 539,600 |
| Aug 5, 2025 | 772.00 | 786.00 | 769.00 | 785.00 | 785.00 | 2.61% | 805,400 |