RVH Inc. (TYO:6786)
Japan · Delayed Price · Currency is JPY 51.00
+1.00 (2.00%)
May 22, 2026, 3:30 PM JST
RVH Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 89,700 |
| May 19, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 35,400 |
| May 18, 2026 | 50.00 | 51.00 | 48.00 | 51.00 | 51.00 | 2.00% | 215,700 |
| May 15, 2026 | 52.00 | 54.00 | 50.00 | 50.00 | 50.00 | -1.96% | 224,900 |
| May 14, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -3.77% | 177,400 |
| May 13, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 26,300 |
| May 12, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 68,700 |
| May 11, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 15,200 |
| May 8, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 25,300 |
| May 7, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 246,000 |
| May 1, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 24,100 |
| Apr 30, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 64,600 |
| Apr 28, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 52,900 |
| Apr 27, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 143,300 |
| Apr 24, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 77,500 |
| Apr 23, 2026 | 56.00 | 57.00 | 53.00 | 54.00 | 54.00 | -5.26% | 455,600 |
| Apr 22, 2026 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.79% | 200,800 |
| Apr 21, 2026 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | 1.82% | 614,500 |
| Apr 20, 2026 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 3.77% | 309,300 |
| Apr 17, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 141,500 |
| Apr 16, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -3.64% | 262,100 |
| Apr 15, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 49,100 |
| Apr 14, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 260,200 |
| Apr 13, 2026 | 52.00 | 56.00 | 52.00 | 53.00 | 53.00 | 3.92% | 429,600 |
| Apr 10, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | - | 115,500 |
| Apr 9, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 46,300 |
| Apr 8, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 93,900 |
| Apr 7, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 41,600 |
| Apr 6, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 106,100 |
| Apr 3, 2026 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 146,400 |
| Apr 2, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 7,900 |
| 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 |