Skip to main content
Rix Corporation (TYO:7525)
Japan flag Japan · Delayed Price · Currency is JPY
3,680.00
+110.00 (3.08%)
Nov 12, 2026, 3:30 PM JST

Rix Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20263,580.003,680.003,580.003,680.003,680.003.08%33,400
Nov 11, 20263,425.003,685.003,400.003,570.003,570.004.23%75,800
Nov 10, 20263,400.003,445.003,390.003,425.003,425.002.54%14,600
Nov 9, 20263,340.003,385.003,330.003,340.003,340.001.67%18,100
Nov 6, 20263,235.003,290.003,235.003,285.003,285.00-2.67%27,200
Nov 5, 20263,385.003,410.003,345.003,375.003,375.001.20%18,200
Nov 4, 20263,370.003,395.003,300.003,335.003,335.00-0.74%19,000
Nov 2, 20263,400.003,400.003,355.003,360.003,360.00-1.18%10,600
Oct 30, 20263,370.003,415.003,355.003,400.003,400.000.89%15,100
Oct 29, 20263,315.003,370.003,310.003,370.003,370.001.35%61,800
Oct 28, 20263,380.003,400.003,325.003,325.003,325.00-1.19%28,200
Oct 27, 20263,400.003,425.003,360.003,365.003,365.00-0.88%22,700
Oct 26, 20263,415.003,440.003,395.003,395.003,395.00-0.59%18,400
Oct 23, 20263,425.003,440.003,390.003,415.003,415.00-1.30%22,200
Oct 22, 20263,430.003,480.003,430.003,460.003,460.001.02%16,500
Oct 21, 20263,420.003,450.003,410.003,425.003,425.000.29%11,800
Oct 20, 20263,460.003,460.003,415.003,415.003,415.00-1.30%12,200
Oct 19, 20263,445.003,460.003,415.003,460.003,460.000.14%12,500
Oct 16, 20263,455.003,465.003,440.003,455.003,455.001.32%13,000
Oct 15, 20263,455.003,460.003,410.003,410.003,410.00-2.15%18,600
Oct 14, 20263,490.003,500.003,465.003,485.003,485.00-0.57%8,800
Oct 13, 20263,475.003,530.003,470.003,505.003,505.000.86%11,100
Oct 9, 20263,450.003,505.003,440.003,475.003,475.000.72%15,900
Oct 8, 20263,505.003,505.003,445.003,450.003,450.00-1.57%20,800
Oct 7, 20263,515.003,545.003,495.003,505.003,505.000.14%11,100
Oct 6, 20263,525.003,545.003,480.003,500.003,500.00-0.71%17,000
Oct 5, 20263,535.003,550.003,515.003,525.003,525.00-8,700
Oct 2, 20263,545.003,555.003,525.003,525.003,525.00-1.26%9,800
Oct 1, 20263,565.003,585.003,550.003,570.003,570.00-0.70%8,300
Sep 30, 20263,530.003,615.003,530.003,595.003,595.001.84%10,900
Sep 29, 20263,600.003,600.003,530.003,530.003,530.00-1.29%17,400
Sep 28, 20263,640.003,665.003,630.003,655.003,576.000.55%15,800
Sep 25, 20263,610.003,645.003,610.003,635.003,556.430.69%11,000
Sep 24, 20263,600.003,630.003,585.003,610.003,531.970.70%22,100
Sep 18, 20263,625.003,630.003,570.003,585.003,507.51-0.55%10,700
Sep 17, 20263,585.003,610.003,585.003,605.003,527.080.56%8,400
Sep 16, 20263,570.003,595.003,570.003,585.003,507.510.42%8,300
Sep 15, 20263,545.003,575.003,540.003,570.003,492.840.71%7,800
Sep 14, 20263,510.003,555.003,510.003,545.003,468.380.85%6,400
Sep 11, 20263,500.003,535.003,475.003,515.003,439.03-0.42%24,700
Sep 10, 20263,515.003,540.003,515.003,530.003,453.70-0.14%9,400
Sep 9, 20263,555.003,575.003,520.003,535.003,458.59-0.70%10,400
Sep 8, 20263,600.003,600.003,555.003,560.003,483.05-1.11%18,700
Sep 7, 20263,595.003,630.003,595.003,600.003,522.190.42%13,400
Sep 4, 20263,580.003,610.003,570.003,585.003,507.51-0.42%13,600
Sep 3, 20263,620.003,625.003,580.003,600.003,522.19-0.41%21,400
Sep 2, 20263,640.003,655.003,615.003,615.003,536.86-1.50%21,700
Sep 1, 20263,630.003,680.003,630.003,670.003,590.680.82%16,600
Aug 31, 20263,630.003,655.003,620.003,640.003,561.320.14%16,900
Aug 28, 20263,670.003,675.003,620.003,635.003,556.43-1.22%20,900