Skip to main content
logo
Rix Corporation (TYO:7525)
Japan flag Japan · Delayed Price · Currency is JPY
3,760.00
+135.00 (3.72%)
Mar 5, 2026, 3:30 PM JST

Rix Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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