RVH Inc. (TYO:6786)
Japan · Delayed Price · Currency is JPY 49.00
+1.00 (2.08%)
Sep 4, 2026, 2:14 PM JST
RVH Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 129,500 |
| Aug 24, 2026 | 51.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 89,100 |
| Aug 21, 2026 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 4.17% | 138,900 |
| Aug 20, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 9,400 |
| Aug 19, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 11,200 |
| Aug 18, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 61,300 |
| Aug 17, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 78,100 |
| Aug 14, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 30,900 |
| Aug 13, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 19,100 |
| Aug 12, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 19,000 |
| Aug 10, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 17,200 |
| Aug 7, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 8,900 |
| Aug 6, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 7,200 |
| Aug 5, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 43,600 |
| Aug 4, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 14,300 |
| Aug 3, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 125,100 |
| Jul 31, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 151,200 |
| 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 |