Rigaku Holdings Corporation (TYO:268A)
Japan · Delayed Price · Currency is JPY 1,532.00
-23.00 (-1.48%)
Oct 29, 2026, 3:30 PM JST
Rigaku Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,548.00 | 1,560.00 | 1,492.00 | 1,532.00 | 1,532.00 | -1.48% | 1,787,700 |
| Oct 28, 2026 | 1,529.00 | 1,580.00 | 1,515.00 | 1,555.00 | 1,555.00 | 4.71% | 1,712,000 |
| Oct 27, 2026 | 1,433.00 | 1,493.00 | 1,426.00 | 1,485.00 | 1,485.00 | 8.16% | 2,841,000 |
| Oct 26, 2026 | 1,366.00 | 1,395.00 | 1,353.00 | 1,373.00 | 1,373.00 | -0.58% | 1,407,800 |
| Oct 23, 2026 | 1,347.00 | 1,400.00 | 1,298.00 | 1,381.00 | 1,381.00 | -1.85% | 2,456,300 |
| Oct 22, 2026 | 1,535.00 | 1,538.00 | 1,397.00 | 1,407.00 | 1,407.00 | -4.29% | 2,701,600 |
| Oct 21, 2026 | 1,470.00 | 1,507.00 | 1,461.00 | 1,470.00 | 1,470.00 | 2.08% | 1,117,100 |
| Oct 20, 2026 | 1,482.00 | 1,485.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.77% | 1,668,100 |
| Oct 19, 2026 | 1,435.00 | 1,506.00 | 1,423.00 | 1,481.00 | 1,481.00 | -1.59% | 1,813,000 |
| Oct 16, 2026 | 1,510.00 | 1,538.00 | 1,456.00 | 1,505.00 | 1,505.00 | 1.21% | 1,857,100 |
| Oct 15, 2026 | 1,540.00 | 1,554.00 | 1,473.00 | 1,487.00 | 1,487.00 | -8.10% | 3,724,900 |
| Oct 14, 2026 | 1,640.00 | 1,682.00 | 1,616.00 | 1,618.00 | 1,618.00 | -2.47% | 1,630,700 |
| Oct 13, 2026 | 1,694.00 | 1,728.00 | 1,648.00 | 1,659.00 | 1,659.00 | -7.11% | 2,609,700 |
| Oct 9, 2026 | 1,720.00 | 1,799.00 | 1,717.00 | 1,786.00 | 1,786.00 | 0.28% | 1,831,200 |
| Oct 8, 2026 | 1,831.00 | 1,846.00 | 1,767.00 | 1,781.00 | 1,781.00 | -4.35% | 2,056,300 |
| Oct 7, 2026 | 1,877.00 | 1,886.00 | 1,803.00 | 1,862.00 | 1,862.00 | -1.64% | 1,812,200 |
| Oct 6, 2026 | 1,884.00 | 1,914.00 | 1,828.00 | 1,893.00 | 1,893.00 | 1.94% | 1,782,500 |
| Oct 5, 2026 | 1,853.00 | 1,890.00 | 1,837.00 | 1,857.00 | 1,857.00 | 3.45% | 2,168,500 |
| Oct 2, 2026 | 1,816.00 | 1,817.00 | 1,758.00 | 1,795.00 | 1,795.00 | -1.91% | 1,913,800 |
| Oct 1, 2026 | 1,780.00 | 1,847.00 | 1,767.00 | 1,830.00 | 1,830.00 | 5.17% | 2,296,400 |
| Sep 30, 2026 | 1,750.00 | 1,763.00 | 1,727.00 | 1,740.00 | 1,740.00 | 1.69% | 1,598,400 |
| Sep 29, 2026 | 1,717.00 | 1,743.00 | 1,679.00 | 1,711.00 | 1,711.00 | -1.67% | 2,044,000 |
| Sep 28, 2026 | 1,787.00 | 1,808.00 | 1,715.00 | 1,740.00 | 1,740.00 | 4.32% | 4,890,400 |
| Sep 25, 2026 | 1,615.00 | 1,693.00 | 1,602.00 | 1,668.00 | 1,668.00 | 2.27% | 1,991,200 |
| Sep 24, 2026 | 1,629.00 | 1,654.00 | 1,606.00 | 1,631.00 | 1,631.00 | 2.45% | 1,968,900 |
| Sep 18, 2026 | 1,564.00 | 1,615.00 | 1,555.00 | 1,592.00 | 1,592.00 | 2.78% | 2,745,300 |
| Sep 17, 2026 | 1,600.00 | 1,600.00 | 1,528.00 | 1,549.00 | 1,549.00 | -2.76% | 2,396,600 |
| Sep 16, 2026 | 1,595.00 | 1,602.00 | 1,551.00 | 1,593.00 | 1,593.00 | -1.55% | 2,302,100 |
| Sep 15, 2026 | 1,560.00 | 1,634.00 | 1,555.00 | 1,618.00 | 1,618.00 | 1.57% | 1,255,100 |
| Sep 14, 2026 | 1,560.00 | 1,602.00 | 1,521.00 | 1,593.00 | 1,593.00 | 0.13% | 1,834,000 |
| Sep 11, 2026 | 1,590.00 | 1,605.00 | 1,554.00 | 1,591.00 | 1,591.00 | -2.39% | 1,711,400 |
| Sep 10, 2026 | 1,645.00 | 1,651.00 | 1,564.00 | 1,630.00 | 1,630.00 | -1.39% | 1,985,900 |
| Sep 9, 2026 | 1,638.00 | 1,668.00 | 1,612.00 | 1,653.00 | 1,653.00 | 2.86% | 2,609,100 |
| Sep 8, 2026 | 1,704.00 | 1,713.00 | 1,607.00 | 1,607.00 | 1,607.00 | -5.80% | 2,150,900 |
| Sep 7, 2026 | 1,665.00 | 1,735.00 | 1,658.00 | 1,706.00 | 1,706.00 | 4.98% | 2,751,800 |
| Sep 4, 2026 | 1,587.00 | 1,660.00 | 1,568.00 | 1,625.00 | 1,625.00 | 3.11% | 3,220,700 |
| Sep 3, 2026 | 1,511.00 | 1,621.00 | 1,511.00 | 1,576.00 | 1,576.00 | 3.82% | 3,424,400 |
| Sep 2, 2026 | 1,538.00 | 1,545.00 | 1,506.00 | 1,518.00 | 1,518.00 | -3.80% | 2,069,700 |
| Sep 1, 2026 | 1,612.00 | 1,619.00 | 1,556.00 | 1,578.00 | 1,578.00 | -2.95% | 2,368,300 |
| Aug 31, 2026 | 1,598.00 | 1,638.00 | 1,586.00 | 1,626.00 | 1,626.00 | -3.44% | 2,138,900 |
| Aug 28, 2026 | 1,688.00 | 1,715.00 | 1,658.00 | 1,684.00 | 1,684.00 | -0.77% | 1,976,300 |
| Aug 27, 2026 | 1,726.00 | 1,746.00 | 1,658.00 | 1,697.00 | 1,697.00 | 2.97% | 2,326,000 |
| 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 |