RVH Inc. (TYO:6786)
Japan · Delayed Price · Currency is JPY 90.00
-1.00 (-1.10%)
Aug 13, 2025, 3:30 PM JST
RVH Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 172,800 |
| Aug 8, 2025 | 95.00 | 96.00 | 91.00 | 91.00 | 91.00 | -4.21% | 244,000 |
| Aug 7, 2025 | 96.00 | 96.00 | 92.00 | 95.00 | 95.00 | - | 236,900 |
| Aug 6, 2025 | 93.00 | 96.00 | 93.00 | 95.00 | 95.00 | 3.26% | 422,800 |
| Aug 5, 2025 | 94.00 | 96.00 | 92.00 | 92.00 | 92.00 | -2.13% | 233,000 |
| Aug 4, 2025 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | -2.08% | 284,200 |
| Aug 1, 2025 | 96.00 | 97.00 | 93.00 | 96.00 | 96.00 | 2.13% | 263,800 |
| Jul 31, 2025 | 92.00 | 97.00 | 91.00 | 94.00 | 94.00 | 2.17% | 384,300 |
| Jul 30, 2025 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.10% | 337,100 |
| Jul 29, 2025 | 94.00 | 96.00 | 91.00 | 91.00 | 91.00 | -5.21% | 583,800 |
| Jul 28, 2025 | 92.00 | 105.00 | 91.00 | 96.00 | 96.00 | 5.49% | 2,760,600 |
| Jul 25, 2025 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 394,700 |
| Jul 24, 2025 | 91.00 | 100.00 | 90.00 | 92.00 | 92.00 | 3.37% | 1,513,600 |
| Jul 23, 2025 | 89.00 | 96.00 | 89.00 | 89.00 | 89.00 | -3.26% | 1,178,000 |
| Jul 22, 2025 | 100.00 | 101.00 | 92.00 | 92.00 | 92.00 | -7.07% | 617,200 |
| Jul 18, 2025 | 106.00 | 114.00 | 97.00 | 99.00 | 99.00 | -3.88% | 1,448,500 |
| Jul 17, 2025 | 105.00 | 110.00 | 103.00 | 103.00 | 103.00 | -2.83% | 322,800 |
| Jul 16, 2025 | 109.00 | 113.00 | 103.00 | 106.00 | 106.00 | -3.64% | 1,003,400 |
| Jul 15, 2025 | 109.00 | 116.00 | 105.00 | 110.00 | 110.00 | 3.77% | 1,700,700 |
| Jul 14, 2025 | 108.00 | 115.00 | 106.00 | 106.00 | 106.00 | -3.64% | 1,293,900 |
| Jul 11, 2025 | 112.00 | 119.00 | 107.00 | 110.00 | 110.00 | -5.98% | 2,684,400 |
| Jul 10, 2025 | 122.00 | 138.00 | 115.00 | 117.00 | 117.00 | -0.85% | 5,261,000 |
| Jul 9, 2025 | 134.00 | 136.00 | 118.00 | 118.00 | 118.00 | -14.49% | 4,895,600 |
| Jul 8, 2025 | 100.00 | 146.00 | 95.00 | 138.00 | 138.00 | 33.98% | 21,097,800 |
| Jul 7, 2025 | 97.00 | 125.00 | 91.00 | 103.00 | 103.00 | 3.00% | 12,473,700 |
| Jul 4, 2025 | 94.00 | 102.00 | 88.00 | 100.00 | 100.00 | 6.38% | 3,212,700 |
| Jul 3, 2025 | 90.00 | 95.00 | 78.00 | 94.00 | 94.00 | -1.05% | 7,107,000 |
| Jul 2, 2025 | 72.00 | 98.00 | 71.00 | 95.00 | 95.00 | 30.14% | 8,452,000 |
| Jul 1, 2025 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 322,400 |
| Jun 30, 2025 | 73.00 | 77.00 | 72.00 | 74.00 | 74.00 | 1.37% | 541,200 |
| Jun 27, 2025 | 68.00 | 74.00 | 68.00 | 73.00 | 73.00 | 7.35% | 871,200 |
| Jun 26, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 200,900 |
| Jun 25, 2025 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | 1.43% | 162,900 |
| Jun 24, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 171,900 |
| Jun 23, 2025 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 159,800 |
| Jun 20, 2025 | 71.00 | 72.00 | 68.00 | 68.00 | 68.00 | -4.23% | 362,700 |
| Jun 19, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 137,500 |
| Jun 18, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 371,500 |
| Jun 17, 2025 | 71.00 | 73.00 | 69.00 | 72.00 | 72.00 | 2.86% | 444,700 |
| Jun 16, 2025 | 68.00 | 71.00 | 66.00 | 70.00 | 70.00 | 4.48% | 249,800 |
| Jun 13, 2025 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 274,800 |
| Jun 12, 2025 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 328,600 |
| Jun 11, 2025 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 166,400 |
| Jun 10, 2025 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 1.49% | 296,800 |
| Jun 9, 2025 | 71.00 | 71.00 | 65.00 | 67.00 | 67.00 | -4.29% | 829,900 |
| Jun 6, 2025 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 215,700 |
| Jun 5, 2025 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | -5.41% | 568,000 |
| Jun 4, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 421,900 |
| Jun 3, 2025 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 266,400 |
| Jun 2, 2025 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | - | 411,600 |