Rigaku Holdings Corporation (TYO:268A)
Japan · Delayed Price · Currency is JPY 772.00
-6.00 (-0.77%)
At close: Aug 1, 2025, 3:30 PM JST
Rigaku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 776.00 | 783.00 | 770.00 | 772.00 | - | -0.77% | 739,500 |
| 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 |
| Jun 24, 2025 | 746.00 | 754.00 | 734.00 | 738.00 | - | 0.96% | 1,065,900 |
| Jun 23, 2025 | 725.00 | 736.00 | 708.00 | 731.00 | - | -0.14% | 1,247,500 |
| Jun 20, 2025 | 711.00 | 747.00 | 711.00 | 732.00 | - | 2.38% | 6,545,600 |
| Jun 19, 2025 | 714.00 | 720.00 | 706.00 | 715.00 | - | - | 920,200 |
| Jun 18, 2025 | 713.00 | 725.00 | 711.00 | 715.00 | - | -0.56% | 824,500 |
| Jun 17, 2025 | 700.00 | 719.00 | 700.00 | 719.00 | - | 1.41% | 934,100 |
| Jun 16, 2025 | 700.00 | 711.00 | 696.00 | 709.00 | - | 0.71% | 946,000 |
| Jun 13, 2025 | 730.00 | 734.00 | 704.00 | 704.00 | - | -3.43% | 1,260,400 |
| Jun 12, 2025 | 731.00 | 737.00 | 725.00 | 729.00 | - | -0.14% | 925,200 |
| Jun 11, 2025 | 728.00 | 737.00 | 720.00 | 730.00 | - | 0.55% | 924,400 |
| Jun 10, 2025 | 720.00 | 749.00 | 720.00 | 726.00 | - | 0.83% | 1,489,300 |
| Jun 9, 2025 | 716.00 | 737.00 | 716.00 | 720.00 | - | 2.27% | 1,056,100 |
| Jun 6, 2025 | 710.00 | 711.00 | 699.00 | 704.00 | - | -1.12% | 1,357,600 |
| Jun 5, 2025 | 711.00 | 727.00 | 707.00 | 712.00 | - | -0.84% | 882,800 |
| Jun 4, 2025 | 720.00 | 727.00 | 714.00 | 718.00 | - | 0.56% | 719,300 |
| Jun 3, 2025 | 708.00 | 719.00 | 704.00 | 714.00 | - | 1.13% | 853,700 |
| Jun 2, 2025 | 729.00 | 729.00 | 706.00 | 706.00 | - | -3.29% | 1,099,400 |
| May 30, 2025 | 729.00 | 741.00 | 724.00 | 730.00 | - | -0.54% | 967,400 |
| May 29, 2025 | 732.00 | 742.00 | 720.00 | 734.00 | - | 2.66% | 1,507,000 |
| May 28, 2025 | 743.00 | 746.00 | 714.00 | 715.00 | - | -1.79% | 1,221,900 |
| May 27, 2025 | 700.00 | 734.00 | 698.00 | 728.00 | - | 3.41% | 2,065,300 |
| May 26, 2025 | 711.00 | 714.00 | 703.00 | 704.00 | - | -2.49% | 1,484,800 |
| May 23, 2025 | 725.00 | 730.00 | 719.00 | 722.00 | - | -0.96% | 1,083,900 |