Skip to main content
logo
Rix Corporation (TYO:7525)
Japan flag Japan · Delayed Price · Currency is JPY
3,855.00
-25.00 (-0.64%)
Jan 23, 2026, 3:30 PM JST

Rix Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,865.003,870.003,810.003,840.003,840.000.66%12,300
Jan 9, 20263,790.003,830.003,785.003,815.003,815.000.66%10,000
Jan 8, 20263,825.003,855.003,790.003,790.003,790.00-0.39%11,700
Jan 7, 20263,765.003,845.003,755.003,805.003,805.001.06%10,000
Jan 6, 20263,770.003,790.003,750.003,765.003,765.000.53%10,600
Jan 5, 20263,755.003,765.003,720.003,745.003,745.000.81%16,900
Dec 30, 20253,750.003,750.003,715.003,715.003,715.00-0.93%7,700
Dec 29, 20253,785.003,785.003,730.003,750.003,750.00-0.40%11,100
Dec 26, 20253,765.003,780.003,725.003,765.003,765.000.27%24,700
Dec 25, 20253,745.003,770.003,735.003,755.003,755.000.81%7,000
Dec 24, 20253,735.003,745.003,715.003,725.003,725.00-0.40%6,300
Dec 23, 20253,760.003,780.003,735.003,740.003,740.00-0.40%7,800
Dec 22, 20253,745.003,755.003,710.003,755.003,755.001.21%15,700
Dec 19, 20253,705.003,725.003,675.003,710.003,710.000.41%12,300
Dec 18, 20253,660.003,705.003,655.003,695.003,695.000.82%10,200
Dec 17, 20253,685.003,685.003,655.003,665.003,665.000.27%6,800
Dec 16, 20253,735.003,735.003,655.003,655.003,655.00-2.01%11,100
Dec 15, 20253,685.003,730.003,685.003,730.003,730.000.40%7,500
Dec 12, 20253,700.003,745.003,695.003,715.003,715.001.78%11,900
Dec 11, 20253,720.003,730.003,650.003,650.003,650.00-1.48%16,900
Dec 10, 20253,725.003,735.003,695.003,705.003,705.00-0.27%12,500
Dec 9, 20253,750.003,765.003,700.003,715.003,715.00-0.93%19,600
Dec 8, 20253,750.003,755.003,730.003,750.003,750.000.81%4,500
Dec 5, 20253,750.003,765.003,715.003,720.003,720.00-1.46%8,400
Dec 4, 20253,770.003,785.003,750.003,775.003,775.001.07%11,600
Dec 3, 20253,740.003,740.003,710.003,735.003,735.000.81%8,300
Dec 2, 20253,775.003,775.003,705.003,705.003,705.00-1.85%14,600
Dec 1, 20253,845.003,845.003,775.003,775.003,775.00-1.44%16,400
Nov 28, 20253,780.003,830.003,760.003,830.003,830.001.46%17,700
Nov 27, 20253,740.003,785.003,720.003,775.003,775.001.62%18,300
Nov 26, 20253,735.003,770.003,695.003,715.003,715.00-0.27%17,800
Nov 25, 20253,710.003,795.003,710.003,725.003,725.000.68%26,500
Nov 21, 20253,660.003,720.003,660.003,700.003,700.00-13,500
Nov 20, 20253,645.003,720.003,645.003,700.003,700.001.09%14,900
Nov 19, 20253,660.003,690.003,635.003,660.003,660.00-0.95%19,400
Nov 18, 20253,750.003,750.003,675.003,695.003,695.00-1.07%15,600
Nov 17, 20253,750.003,775.003,710.003,735.003,735.00-13,500
Nov 14, 20253,715.003,755.003,700.003,735.003,735.00-0.66%14,700
Nov 13, 20253,680.003,780.003,655.003,760.003,760.002.59%22,200
Nov 12, 20253,650.003,695.003,630.003,665.003,665.000.41%21,000
Nov 11, 20253,675.003,685.003,605.003,650.003,650.00-1.08%14,200
Nov 10, 20253,665.003,700.003,665.003,690.003,690.000.68%7,300
Nov 7, 20253,680.003,680.003,645.003,665.003,665.00-0.95%12,300