Rigaku Holdings Corporation (TYO:268A)
Japan · Delayed Price · Currency is JPY 1,663.00
+15.00 (0.91%)
Aug 27, 2026, 9:55 AM JST
Rigaku Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,698.00 | 1,710.00 | 1,623.00 | 1,648.00 | 1,648.00 | -1.79% | 3,108,700 |
| Aug 25, 2026 | 1,635.00 | 1,685.00 | 1,628.00 | 1,678.00 | 1,678.00 | 0.42% | 3,242,000 |
| Aug 24, 2026 | 1,646.00 | 1,714.00 | 1,635.00 | 1,671.00 | 1,671.00 | -1.76% | 2,983,800 |
| Aug 21, 2026 | 1,745.00 | 1,755.00 | 1,689.00 | 1,701.00 | 1,701.00 | -3.84% | 2,778,700 |
| Aug 20, 2026 | 1,731.00 | 1,793.00 | 1,713.00 | 1,769.00 | 1,769.00 | 0.34% | 3,579,200 |
| Aug 19, 2026 | 1,791.00 | 1,834.00 | 1,756.00 | 1,763.00 | 1,763.00 | -7.74% | 3,810,900 |
| Aug 18, 2026 | 2,063.00 | 2,079.00 | 1,911.00 | 1,911.00 | 1,911.00 | -9.47% | 2,682,000 |
| Aug 17, 2026 | 2,087.00 | 2,114.00 | 2,043.00 | 2,111.00 | 2,111.00 | 1.15% | 1,295,700 |
| Aug 14, 2026 | 2,089.00 | 2,145.00 | 2,061.00 | 2,087.00 | 2,087.00 | -4.00% | 2,225,000 |
| Aug 13, 2026 | 2,135.00 | 2,218.00 | 2,111.00 | 2,174.00 | 2,174.00 | 4.22% | 4,502,000 |
| Aug 12, 2026 | 1,945.00 | 2,118.00 | 1,935.00 | 2,086.00 | 2,086.00 | 7.19% | 3,668,100 |
| Aug 10, 2026 | 1,954.00 | 2,033.00 | 1,881.00 | 1,946.00 | 1,946.00 | -10.36% | 5,028,700 |
| Aug 7, 2026 | 2,196.00 | 2,274.00 | 2,130.00 | 2,171.00 | 2,171.00 | -1.05% | 3,289,900 |
| Aug 6, 2026 | 2,239.00 | 2,271.00 | 2,168.00 | 2,194.00 | 2,194.00 | -5.72% | 1,921,200 |
| Aug 5, 2026 | 2,239.00 | 2,327.00 | 2,217.00 | 2,327.00 | 2,327.00 | 6.30% | 2,018,700 |
| Aug 4, 2026 | 2,158.00 | 2,207.00 | 2,143.00 | 2,189.00 | 2,189.00 | 2.48% | 1,696,600 |
| Aug 3, 2026 | 2,000.00 | 2,173.00 | 1,988.00 | 2,136.00 | 2,136.00 | 2.89% | 1,789,200 |
| Jul 31, 2026 | 2,090.00 | 2,130.00 | 2,032.00 | 2,076.00 | 2,076.00 | 9.15% | 3,342,600 |
| Jul 30, 2026 | 1,826.00 | 1,915.00 | 1,791.00 | 1,902.00 | 1,902.00 | 4.22% | 2,355,300 |
| Jul 29, 2026 | 1,963.00 | 1,966.00 | 1,738.00 | 1,825.00 | 1,825.00 | -6.17% | 3,451,600 |
| Jul 28, 2026 | 2,048.00 | 2,060.00 | 1,920.00 | 1,945.00 | 1,945.00 | -9.11% | 2,720,100 |
| Jul 27, 2026 | 2,129.00 | 2,172.00 | 2,084.00 | 2,140.00 | 2,140.00 | 0.28% | 2,337,300 |
| Jul 24, 2026 | 2,253.00 | 2,266.00 | 2,104.00 | 2,134.00 | 2,134.00 | -6.24% | 1,940,700 |
| Jul 23, 2026 | 2,356.00 | 2,393.00 | 2,274.00 | 2,276.00 | 2,276.00 | 0.89% | 1,712,000 |
| Jul 22, 2026 | 2,276.00 | 2,383.00 | 2,252.00 | 2,256.00 | 2,256.00 | 0.71% | 2,837,100 |
| Jul 21, 2026 | 2,270.00 | 2,271.00 | 2,155.00 | 2,240.00 | 2,240.00 | -1.15% | 2,586,400 |
| Jul 17, 2026 | 2,250.00 | 2,275.00 | 2,107.00 | 2,266.00 | 2,266.00 | -5.82% | 4,551,800 |
| Jul 16, 2026 | 2,528.00 | 2,565.00 | 2,406.00 | 2,406.00 | 2,406.00 | -8.45% | 2,722,500 |
| Jul 15, 2026 | 2,393.00 | 2,667.00 | 2,382.00 | 2,628.00 | 2,628.00 | 9.82% | 3,505,700 |
| Jul 14, 2026 | 2,420.00 | 2,492.00 | 2,366.00 | 2,393.00 | 2,393.00 | -1.12% | 2,607,700 |
| Jul 13, 2026 | 2,457.00 | 2,569.00 | 2,417.00 | 2,420.00 | 2,420.00 | -1.47% | 2,798,700 |
| Jul 10, 2026 | 2,255.00 | 2,564.00 | 2,222.00 | 2,456.00 | 2,456.00 | 10.98% | 5,097,800 |
| Jul 9, 2026 | 2,220.00 | 2,291.00 | 2,160.00 | 2,213.00 | 2,213.00 | 1.84% | 2,460,300 |
| Jul 8, 2026 | 2,159.00 | 2,250.00 | 2,150.00 | 2,173.00 | 2,173.00 | -4.94% | 2,779,200 |
| Jul 7, 2026 | 2,323.00 | 2,334.00 | 2,226.00 | 2,286.00 | 2,286.00 | -4.51% | 3,455,800 |
| Jul 6, 2026 | 2,454.00 | 2,464.00 | 2,343.00 | 2,394.00 | 2,394.00 | -1.32% | 1,935,100 |
| Jul 3, 2026 | 2,330.00 | 2,430.00 | 2,271.00 | 2,426.00 | 2,426.00 | -0.37% | 3,153,800 |
| Jul 2, 2026 | 2,536.00 | 2,543.00 | 2,435.00 | 2,435.00 | 2,435.00 | -9.34% | 2,077,600 |
| Jul 1, 2026 | 2,693.00 | 2,739.00 | 2,610.00 | 2,686.00 | 2,686.00 | 7.44% | 3,029,700 |
| Jun 30, 2026 | 2,520.00 | 2,536.00 | 2,426.00 | 2,500.00 | 2,500.00 | -0.87% | 3,488,400 |
| Jun 29, 2026 | 2,520.00 | 2,528.00 | 2,345.00 | 2,522.00 | 2,522.00 | -0.18% | 3,210,200 |
| Jun 26, 2026 | 2,750.00 | 2,753.00 | 2,473.00 | 2,536.00 | 2,526.50 | -8.81% | 4,066,800 |
| Jun 25, 2026 | 2,799.00 | 2,825.00 | 2,744.00 | 2,781.00 | 2,770.58 | 1.98% | 2,286,100 |
| Jun 24, 2026 | 2,795.00 | 2,817.00 | 2,702.00 | 2,727.00 | 2,716.78 | -4.58% | 2,476,000 |
| Jun 23, 2026 | 2,920.00 | 2,984.00 | 2,808.00 | 2,858.00 | 2,847.29 | 0.25% | 3,642,100 |
| Jun 22, 2026 | 2,830.00 | 2,925.00 | 2,790.00 | 2,851.00 | 2,840.32 | 1.10% | 3,036,600 |
| Jun 19, 2026 | 2,670.00 | 2,888.00 | 2,608.00 | 2,820.00 | 2,809.44 | 6.82% | 4,718,600 |
| Jun 18, 2026 | 2,749.00 | 2,848.00 | 2,621.00 | 2,640.00 | 2,630.11 | -2.76% | 3,196,400 |
| Jun 17, 2026 | 2,545.00 | 2,767.00 | 2,521.00 | 2,715.00 | 2,704.83 | 6.26% | 3,806,000 |
| Jun 16, 2026 | 2,550.00 | 2,598.00 | 2,345.00 | 2,555.00 | 2,545.43 | -0.74% | 5,402,400 |