RVH Inc. (TYO:6786)
Japan · Delayed Price · Currency is JPY 48.00
0.00 (0.00%)
Jul 31, 2026, 12:30 PM JST
RVH Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 28,800 |
| Jul 29, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 64,800 |
| Jul 28, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 38,500 |
| Jul 27, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 13,900 |
| Jul 24, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 27,500 |
| Jul 23, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 26,200 |
| Jul 22, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 39,700 |
| Jul 21, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 24,500 |
| Jul 17, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 113,600 |
| Jul 16, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 5,400 |
| Jul 15, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 47,600 |
| Jul 14, 2026 | 51.00 | 52.00 | 49.00 | 49.00 | 49.00 | -3.92% | 273,600 |
| Jul 13, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2.00% | 61,200 |
| Jul 10, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 84,100 |
| Jul 9, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 26,700 |
| Jul 8, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 86,200 |
| Jul 7, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 50,400 |
| Jul 6, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 140,100 |
| Jul 3, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 66,100 |
| Jul 2, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 48,100 |
| Jul 1, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 15,300 |
| Jun 30, 2026 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 4.08% | 189,400 |
| Jun 29, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 60,200 |
| Jun 26, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 9,500 |
| Jun 25, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 20,600 |
| Jun 24, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 20,900 |
| Jun 23, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 40,900 |
| Jun 22, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 37,800 |
| Jun 19, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 67,700 |
| Jun 18, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 10,700 |
| Jun 17, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 62,900 |
| Jun 16, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 15,600 |
| Jun 15, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 10,100 |
| Jun 12, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 35,700 |
| Jun 11, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 16,800 |
| Jun 10, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 27,900 |
| Jun 9, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 36,200 |
| Jun 8, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 50,300 |
| Jun 5, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 94,400 |
| Jun 4, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 53,400 |
| Jun 3, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 25,700 |
| Jun 2, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 66,700 |
| Jun 1, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 106,200 |
| May 29, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 30,300 |
| May 28, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 117,100 |
| May 27, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 79,000 |
| May 26, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 27,300 |
| May 25, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 13,400 |
| May 22, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 47,200 |
| May 21, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2.04% | 29,100 |