RVH Inc. (TYO:6786)
Japan · Delayed Price · Currency is JPY 54.00
0.00 (0.00%)
Apr 2, 2026, 3:30 PM JST
RVH Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | - | -1.85% | 4,700 |
| Apr 1, 2026 | 52.00 | 54.00 | 51.00 | 54.00 | 54.00 | 5.88% | 179,000 |
| Mar 31, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 22,000 |
| Mar 30, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 45,000 |
| Mar 27, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 5,400 |
| Mar 26, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 34,600 |
| Mar 25, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 138,300 |
| Mar 24, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 33,500 |
| Mar 23, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 265,500 |
| Mar 19, 2026 | 53.00 | 57.00 | 53.00 | 53.00 | 53.00 | -3.64% | 182,400 |
| Mar 18, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 104,600 |
| Mar 17, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 45,500 |
| Mar 16, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -1.85% | 59,300 |
| Mar 13, 2026 | 54.00 | 57.00 | 54.00 | 54.00 | 54.00 | - | 150,100 |
| Mar 12, 2026 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -5.26% | 157,700 |
| Mar 11, 2026 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.64% | 172,700 |
| Mar 10, 2026 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 7.84% | 104,400 |
| Mar 9, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 121,700 |
| Mar 6, 2026 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 209,500 |
| Mar 5, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 4.00% | 120,700 |
| Mar 4, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -7.41% | 117,000 |
| Mar 3, 2026 | 53.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 152,000 |
| Mar 2, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 32,500 |
| Feb 27, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 68,200 |
| Feb 26, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 96,100 |
| Feb 25, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 164,700 |
| Feb 24, 2026 | 55.00 | 56.00 | 52.00 | 52.00 | 52.00 | -7.14% | 389,000 |
| Feb 20, 2026 | 55.00 | 56.00 | 53.00 | 56.00 | 56.00 | 1.82% | 219,000 |
| Feb 19, 2026 | 57.00 | 59.00 | 55.00 | 55.00 | 55.00 | -5.17% | 472,300 |
| Feb 18, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 104,600 |
| Feb 17, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 246,400 |
| Feb 16, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -3.33% | 255,100 |
| Feb 13, 2026 | 63.00 | 63.00 | 58.00 | 60.00 | 60.00 | -4.76% | 615,200 |
| Feb 12, 2026 | 62.00 | 66.00 | 61.00 | 63.00 | 63.00 | 3.28% | 790,100 |
| Feb 10, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 78,300 |
| Feb 9, 2026 | 62.00 | 65.00 | 60.00 | 60.00 | 60.00 | - | 230,400 |
| Feb 6, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 196,700 |
| Feb 5, 2026 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1.67% | 129,900 |
| Feb 4, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 138,600 |
| Feb 3, 2026 | 60.00 | 63.00 | 59.00 | 62.00 | 62.00 | 3.33% | 1,455,200 |
| Feb 2, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 134,500 |
| Jan 30, 2026 | 63.00 | 63.00 | 59.00 | 59.00 | 59.00 | -4.84% | 451,400 |
| Jan 29, 2026 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 6.90% | 1,003,000 |
| Jan 28, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 119,200 |
| Jan 27, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 72,600 |
| Jan 26, 2026 | 59.00 | 63.00 | 59.00 | 60.00 | 60.00 | 1.69% | 317,000 |
| Jan 23, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 262,600 |
| Jan 22, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 92,900 |
| Jan 21, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -3.33% | 144,000 |
| Jan 20, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 329,100 |