Skip to main content
logo
Rix Corporation (TYO:7525)
Japan flag Japan · Delayed Price · Currency is JPY
3,495.00
-15.00 (-0.43%)
May 29, 2026, 3:30 PM JST

Rix Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,510.003,550.003,495.003,495.003,495.00-0.43%9,500
May 28, 20263,480.003,520.003,430.003,510.003,510.00-0.57%13,400
May 27, 20263,430.003,535.003,430.003,530.003,530.003.52%14,100
May 26, 20263,500.003,500.003,365.003,410.003,410.00-0.73%17,700
May 25, 20263,465.003,555.003,435.003,435.003,435.00-0.58%34,100
May 22, 20263,440.003,465.003,420.003,455.003,455.001.02%13,700
May 21, 20263,445.003,455.003,405.003,420.003,420.001.03%9,800
May 20, 20263,485.003,485.003,345.003,385.003,385.00-2.31%15,000
May 19, 20263,485.003,485.003,435.003,465.003,465.00-0.57%11,300
May 18, 20263,370.003,485.003,370.003,485.003,485.003.57%22,300
May 15, 20263,410.003,450.003,365.003,365.003,365.00-0.74%25,300
May 14, 20263,400.003,415.003,390.003,390.003,390.00-0.44%9,000
May 13, 20263,385.003,435.003,385.003,405.003,405.00-5,900
May 12, 20263,400.003,405.003,385.003,405.003,405.001.19%6,300
May 11, 20263,385.003,405.003,365.003,365.003,365.00-0.30%9,000
May 8, 20263,405.003,415.003,375.003,375.003,375.00-1.17%9,900
May 7, 20263,370.003,450.003,365.003,415.003,415.001.79%16,900
May 1, 20263,330.003,395.003,330.003,355.003,355.000.75%10,200
Apr 30, 20263,375.003,375.003,325.003,330.003,330.00-1.33%16,000
Apr 28, 20263,360.003,375.003,350.003,375.003,375.001.05%12,400
Apr 27, 20263,370.003,385.003,340.003,340.003,340.00-0.89%14,300
Apr 24, 20263,390.003,400.003,350.003,370.003,370.00-1.17%9,200
Apr 23, 20263,415.003,415.003,370.003,410.003,410.000.44%11,600
Apr 22, 20263,460.003,475.003,390.003,395.003,395.00-2.02%18,400
Apr 21, 20263,490.003,500.003,450.003,465.003,465.00-0.72%16,000
Apr 20, 20263,550.003,550.003,475.003,490.003,490.00-0.29%8,900
Apr 17, 20263,515.003,520.003,485.003,500.003,500.00-0.43%7,200
Apr 16, 20263,510.003,515.003,470.003,515.003,515.001.30%12,400
Apr 15, 20263,535.003,535.003,460.003,470.003,470.000.14%12,000
Apr 14, 20263,480.003,490.003,455.003,465.003,465.00-0.14%8,900
Apr 13, 20263,540.003,540.003,465.003,470.003,470.00-0.86%9,000
Apr 10, 20263,565.003,570.003,490.003,500.003,500.00-0.57%15,900
Apr 9, 20263,595.003,595.003,500.003,520.003,520.00-1.68%16,700
Apr 8, 20263,575.003,595.003,550.003,580.003,580.002.29%24,500
Apr 7, 20263,485.003,505.003,475.003,500.003,500.000.43%7,000
Apr 6, 20263,450.003,515.003,450.003,485.003,485.00-0.43%14,200
Apr 3, 20263,460.003,535.003,460.003,500.003,500.001.30%19,400
Apr 2, 20263,535.003,555.003,445.003,455.003,455.00-1.29%13,200
Apr 1, 20263,465.003,500.003,445.003,500.003,500.002.79%19,900
Mar 31, 20263,435.003,455.003,405.003,405.003,405.00-0.44%17,500
Mar 30, 20263,335.003,460.003,335.003,420.003,420.00-1.55%36,600
Mar 27, 20263,585.003,595.003,545.003,565.003,474.00-1.38%65,900
Mar 26, 20263,625.003,645.003,585.003,615.003,522.72-32,600
Mar 25, 20263,625.003,675.003,615.003,615.003,522.721.40%22,300
Mar 24, 20263,555.003,580.003,540.003,565.003,474.002.30%12,900
Mar 23, 20263,550.003,550.003,485.003,485.003,396.04-3.33%40,100
Mar 19, 20263,620.003,645.003,605.003,605.003,512.98-1.50%15,100
Mar 18, 20263,600.003,660.003,600.003,660.003,566.582.52%13,100
Mar 17, 20263,620.003,625.003,570.003,570.003,478.87-0.42%11,400
Mar 16, 20263,580.003,635.003,580.003,585.003,493.49-0.28%15,900