Skip to main content
logo
Rix Corporation (TYO:7525)
Japan flag Japan · Delayed Price · Currency is JPY
3,570.00
-25.00 (-0.70%)
Oct 1, 2026, 3:30 PM JST

Rix Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 20263,700.003,715.003,670.003,680.003,600.46-0.14%10,400
Aug 26, 20263,690.003,705.003,665.003,685.003,605.35-5,700
Aug 25, 20263,695.003,710.003,660.003,685.003,605.35-0.27%11,800
Aug 24, 20263,700.003,735.003,690.003,695.003,615.140.14%10,800
Aug 21, 20263,680.003,700.003,655.003,690.003,610.240.14%9,800
Aug 20, 20263,660.003,695.003,640.003,685.003,605.350.96%7,300
Aug 19, 20263,700.003,700.003,620.003,650.003,571.11-1.88%21,700
Aug 18, 20263,715.003,740.003,710.003,720.003,639.60-13,200
Aug 17, 20263,720.003,750.003,705.003,720.003,639.60-12,500
Aug 14, 20263,720.003,720.003,690.003,720.003,639.600.40%10,600
Aug 13, 20263,675.003,720.003,635.003,705.003,624.920.82%12,400
Aug 12, 20263,700.003,700.003,655.003,675.003,595.57-1.34%13,900
Aug 10, 20263,740.003,800.003,725.003,725.003,644.490.13%26,300
Aug 7, 20263,695.003,725.003,605.003,720.003,639.601.92%26,100
Aug 6, 20263,620.003,670.003,610.003,650.003,571.111.39%13,500
Aug 5, 20263,630.003,655.003,575.003,600.003,522.19-0.28%16,300
Aug 4, 20263,575.003,615.003,555.003,610.003,531.970.98%12,400
Aug 3, 20263,590.003,590.003,510.003,575.003,497.73-0.56%18,500
Jul 31, 20263,615.003,660.003,590.003,595.003,517.300.28%18,200
Jul 30, 20263,595.003,600.003,545.003,585.003,507.51-13,600
Jul 29, 20263,625.003,625.003,510.003,585.003,507.510.28%26,000
Jul 28, 20263,630.003,630.003,560.003,575.003,497.73-1.38%17,500
Jul 27, 20263,585.003,625.003,580.003,625.003,546.651.68%9,500
Jul 24, 20263,580.003,580.003,565.003,565.003,487.95-0.83%8,100
Jul 23, 20263,575.003,600.003,575.003,595.003,517.30-5,100
Jul 22, 20263,625.003,625.003,565.003,595.003,517.300.42%10,000
Jul 21, 20263,525.003,600.003,525.003,580.003,502.621.85%12,100
Jul 17, 20263,555.003,560.003,500.003,515.003,439.03-1.13%12,700