RVH Inc. (TYO:6786)
Japan · Delayed Price · Currency is JPY 40.00
+2.00 (5.26%)
Nov 10, 2026, 11:11 AM JST
RVH Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 37,000 |
| Nov 9, 2026 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 16,700 |
| Nov 6, 2026 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | -5.00% | 131,400 |
| Nov 5, 2026 | 38.00 | 40.00 | 37.00 | 40.00 | 40.00 | 2.56% | 29,000 |
| Nov 4, 2026 | 38.00 | 39.00 | 34.00 | 39.00 | 39.00 | 2.63% | 282,900 |
| Nov 2, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 25,900 |
| Oct 30, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 23,800 |
| Oct 29, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 7,700 |
| Oct 28, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 106,500 |
| Oct 27, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 16,400 |
| Oct 26, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 117,300 |
| Oct 23, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 9,200 |
| Oct 22, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 30,800 |
| Oct 21, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 28,800 |
| Oct 20, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 51,600 |
| Oct 19, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 30,400 |
| Oct 16, 2026 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 78,900 |
| Oct 15, 2026 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | -2.38% | 185,100 |
| Oct 14, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 50,200 |
| Oct 13, 2026 | 44.00 | 45.00 | 41.00 | 43.00 | 43.00 | -4.44% | 145,900 |
| Oct 9, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 29,600 |
| Oct 8, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 168,400 |
| Oct 7, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 19,000 |
| Oct 6, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 50,300 |
| Oct 5, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 14,600 |
| Oct 2, 2026 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 9,900 |
| Oct 1, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 57,200 |
| Sep 30, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 41,900 |
| Sep 29, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 17,500 |
| Sep 28, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 2,500 |
| Sep 25, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 12,800 |
| Sep 24, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 24,300 |
| Sep 18, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 55,900 |
| Sep 17, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 4,000 |
| Sep 16, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 38,700 |
| Sep 15, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 9,700 |
| Sep 14, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 2,900 |
| Sep 11, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 31,300 |
| Sep 10, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 17,900 |
| Sep 9, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 44,700 |
| Sep 8, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 54,700 |
| Sep 7, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 20,300 |
| Sep 4, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 20,800 |
| Sep 3, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 4,200 |
| Sep 2, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 13,300 |
| Sep 1, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 23,000 |
| Aug 31, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 52,600 |
| Aug 28, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 45,600 |
| Aug 27, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 10,100 |
| Aug 26, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 17,400 |