Skip to main content
logo
Rix Corporation (TYO:7525)
Japan flag Japan · Delayed Price · Currency is JPY
3,690.00
+5.00 (0.14%)
Aug 21, 2026, 3:30 PM JST

Rix Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,680.003,700.003,655.003,690.003,690.000.14%9,800
Aug 20, 20263,660.003,695.003,640.003,685.003,685.000.96%7,300
Aug 19, 20263,700.003,700.003,620.003,650.003,650.00-1.88%21,700
Aug 18, 20263,715.003,740.003,710.003,720.003,720.00-13,200
Aug 17, 20263,720.003,750.003,705.003,720.003,720.00-12,500
Aug 14, 20263,720.003,720.003,690.003,720.003,720.000.40%10,600
Aug 13, 20263,675.003,720.003,635.003,705.003,705.000.82%12,400
Aug 12, 20263,700.003,700.003,655.003,675.003,675.00-1.34%13,900
Aug 10, 20263,740.003,800.003,725.003,725.003,725.000.13%26,300
Aug 7, 20263,695.003,725.003,605.003,720.003,720.001.92%26,100
Aug 6, 20263,620.003,670.003,610.003,650.003,650.001.39%13,500
Aug 5, 20263,630.003,655.003,575.003,600.003,600.00-0.28%16,300
Aug 4, 20263,575.003,615.003,555.003,610.003,610.000.98%12,400
Aug 3, 20263,590.003,590.003,510.003,575.003,575.00-0.56%18,500
Jul 31, 20263,615.003,660.003,590.003,595.003,595.000.28%18,200
Jul 30, 20263,595.003,600.003,545.003,585.003,585.00-13,600
Jul 29, 20263,625.003,625.003,510.003,585.003,585.000.28%26,000
Jul 28, 20263,630.003,630.003,560.003,575.003,575.00-1.38%17,500
Jul 27, 20263,585.003,625.003,580.003,625.003,625.001.68%9,500
Jul 24, 20263,580.003,580.003,565.003,565.003,565.00-0.83%8,100
Jul 23, 20263,575.003,600.003,575.003,595.003,595.00-5,100
Jul 22, 20263,625.003,625.003,565.003,595.003,595.000.42%10,000
Jul 21, 20263,525.003,600.003,525.003,580.003,580.001.85%12,100
Jul 17, 20263,555.003,560.003,500.003,515.003,515.00-1.13%12,700
Jul 16, 20263,580.003,580.003,540.003,555.003,555.00-0.56%11,500
Jul 15, 20263,580.003,585.003,560.003,575.003,575.000.70%3,900
Jul 14, 20263,550.003,575.003,540.003,550.003,550.00-7,500
Jul 13, 20263,585.003,630.003,550.003,550.003,550.00-0.98%8,000
Jul 10, 20263,555.003,615.003,555.003,585.003,585.001.56%14,900
Jul 9, 20263,510.003,560.003,510.003,530.003,530.000.86%12,600
Jul 8, 20263,505.003,535.003,500.003,500.003,500.00-0.43%15,000
Jul 7, 20263,545.003,565.003,515.003,515.003,515.000.29%12,000
Jul 6, 20263,540.003,555.003,505.003,505.003,505.000.14%16,900
Jul 3, 20263,545.003,545.003,495.003,500.003,500.00-0.43%15,200
Jul 2, 20263,510.003,550.003,500.003,515.003,515.00-0.28%15,500
Jul 1, 20263,570.003,575.003,525.003,525.003,525.00-0.70%10,700
Jun 30, 20263,530.003,575.003,525.003,550.003,550.000.71%17,600
Jun 29, 20263,525.003,545.003,510.003,525.003,525.000.28%16,800
Jun 26, 20263,475.003,515.003,475.003,515.003,515.001.44%6,500
Jun 25, 20263,435.003,505.003,430.003,465.003,465.001.02%9,000
Jun 24, 20263,415.003,475.003,415.003,430.003,430.00-0.29%7,500
Jun 23, 20263,525.003,525.003,440.003,440.003,440.00-2.82%8,100
Jun 22, 20263,555.003,585.003,510.003,540.003,540.00-1.53%7,300
Jun 19, 20263,525.003,595.003,495.003,595.003,595.001.99%18,800
Jun 18, 20263,470.003,535.003,450.003,525.003,525.001.15%10,200
Jun 17, 20263,455.003,510.003,455.003,485.003,485.000.72%5,700
Jun 16, 20263,470.003,480.003,440.003,460.003,460.00-1.28%5,200
Jun 15, 20263,430.003,510.003,405.003,505.003,505.004.01%14,600
Jun 12, 20263,405.003,425.003,370.003,370.003,370.000.45%12,200
Jun 11, 20263,390.003,395.003,330.003,355.003,355.00-0.74%12,400