Skip to main content
logo
Rix Corporation (TYO:7525)
Japan flag Japan · Delayed Price · Currency is JPY
3,565.00
-50.00 (-1.38%)
Mar 27, 2026, 3:30 PM JST

Rix Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,585.003,595.003,545.003,565.003,565.00-1.38%65,900
Mar 26, 20263,625.003,645.003,585.003,615.003,615.00-32,600
Mar 25, 20263,625.003,675.003,615.003,615.003,615.001.40%22,300
Mar 24, 20263,555.003,580.003,540.003,565.003,565.002.30%12,900
Mar 23, 20263,550.003,550.003,485.003,485.003,485.00-3.33%40,100
Mar 19, 20263,620.003,645.003,605.003,605.003,605.00-1.50%15,100
Mar 18, 20263,600.003,660.003,600.003,660.003,660.002.52%13,100
Mar 17, 20263,620.003,625.003,570.003,570.003,570.00-0.42%11,400
Mar 16, 20263,580.003,635.003,580.003,585.003,585.00-0.28%15,900
Mar 13, 20263,560.003,630.003,560.003,595.003,595.00-0.69%13,800
Mar 12, 20263,620.003,665.003,610.003,620.003,620.00-1.76%19,200
Mar 11, 20263,740.003,740.003,685.003,685.003,685.00-0.67%15,400
Mar 10, 20263,665.003,760.003,640.003,710.003,710.003.06%37,400
Mar 9, 20263,565.003,635.003,540.003,600.003,600.00-2.83%26,500
Mar 6, 20263,710.003,755.003,695.003,705.003,705.00-1.46%12,700
Mar 5, 20263,720.003,800.003,710.003,760.003,760.003.72%14,900
Mar 4, 20263,630.003,675.003,560.003,625.003,625.00-2.55%39,300
Mar 3, 20263,780.003,815.003,720.003,720.003,720.00-1.72%19,100
Mar 2, 20263,830.003,830.003,770.003,785.003,785.00-1.82%15,800
Feb 27, 20263,835.003,890.003,835.003,855.003,855.000.26%7,500
Feb 26, 20263,850.003,875.003,835.003,845.003,845.000.39%6,000
Feb 25, 20263,870.003,875.003,830.003,830.003,830.00-1.03%9,300
Feb 24, 20263,865.003,895.003,805.003,870.003,870.001.57%13,500
Feb 20, 20263,825.003,830.003,800.003,810.003,810.00-0.91%11,700
Feb 19, 20263,850.003,870.003,820.003,845.003,845.000.13%13,500
Feb 18, 20263,855.003,905.003,835.003,840.003,840.00-0.39%10,800
Feb 17, 20263,890.003,890.003,820.003,855.003,855.00-17,500
Feb 16, 20263,900.003,900.003,810.003,855.003,855.00-1.15%20,400
Feb 13, 20263,950.003,950.003,850.003,900.003,900.00-1.27%27,700
Feb 12, 20263,945.003,975.003,910.003,950.003,950.000.38%20,600
Feb 10, 20263,900.003,980.003,900.003,935.003,935.001.16%13,400
Feb 9, 20263,830.003,940.003,810.003,890.003,890.003.18%34,300
Feb 6, 20263,755.003,790.003,735.003,770.003,770.000.40%12,500
Feb 5, 20263,770.003,780.003,735.003,755.003,755.000.13%10,200
Feb 4, 20263,720.003,770.003,695.003,750.003,750.000.81%14,200
Feb 3, 20263,680.003,745.003,680.003,720.003,720.001.50%14,700
Feb 2, 20263,750.003,755.003,660.003,665.003,665.00-0.95%13,100
Jan 30, 20263,665.003,700.003,640.003,700.003,700.001.23%16,500
Jan 29, 20263,695.003,700.003,635.003,655.003,655.00-1.22%21,100
Jan 28, 20263,725.003,730.003,690.003,700.003,700.00-0.67%10,300
Jan 27, 20263,725.003,760.003,715.003,725.003,725.00-0.67%10,700
Jan 26, 20263,855.003,855.003,720.003,750.003,750.00-2.72%24,100
Jan 23, 20263,930.003,930.003,855.003,855.003,855.00-0.64%6,800
Jan 22, 20263,815.003,895.003,805.003,880.003,880.001.57%10,000
Jan 21, 20263,830.003,845.003,775.003,820.003,820.00-0.91%10,400
Jan 20, 20263,890.003,905.003,855.003,855.003,855.00-1.15%11,800
Jan 19, 20263,950.003,955.003,890.003,900.003,900.00-1.76%11,500
Jan 16, 20263,940.003,970.003,865.003,970.003,970.000.76%12,100
Jan 15, 20263,895.003,940.003,885.003,940.003,940.001.16%8,800
Jan 14, 20263,840.003,915.003,835.003,895.003,895.001.43%17,900