kabutan

RIX CORPORATION(7525) Historical

7525
TSE Prime
RIX CORPORATION
3,720
JPY
-55
(-1.46%)
Dec 5, 2:36 pm JST
24.05
USD
Dec 5, 12:36 am EST
Result
PTS
outside of trading hours
3,722
Dec 5, 2:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
3,845 JPY
52 Week Low Apr 7, 2025
2,451 JPY
Yearly High Dec 1, 2025
3,845 JPY
Yearly Low Apr 7, 2025
2,451 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,750 3,765 3,715 3,720 -55 -1.46% 5,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,770 3,785 3,750 3,775 +40 +1.07% 11,600
Dec 3, 2025 3,740 3,740 3,710 3,735 +30 +0.81% 8,300
Dec 2, 2025 3,775 3,775 3,705 3,705 -70 -1.85% 14,600
Dec 1, 2025 3,845 3,845 3,775 3,775 -55 -1.44% 16,400
Nov 28, 2025 3,780 3,830 3,760 3,830 +55 +1.46% 17,700
Nov 27, 2025 3,740 3,785 3,720 3,775 +60 +1.62% 18,300
Nov 26, 2025 3,735 3,770 3,695 3,715 -10 -0.27% 17,800
Nov 25, 2025 3,710 3,795 3,710 3,725 +25 +0.68% 26,500
Nov 21, 2025 3,660 3,720 3,660 3,700 0 0.00% 13,500
Nov 20, 2025 3,645 3,720 3,645 3,700 +40 +1.09% 14,900
Nov 19, 2025 3,660 3,690 3,635 3,660 -35 -0.95% 19,400
Nov 18, 2025 3,750 3,750 3,675 3,695 -40 -1.07% 15,600
Nov 17, 2025 3,750 3,775 3,710 3,735 0 0.00% 13,500
Nov 14, 2025 3,715 3,755 3,700 3,735 -25 -0.66% 14,700
Nov 13, 2025 3,680 3,780 3,655 3,760 +95 +2.59% 22,200
Nov 12, 2025 3,650 3,695 3,630 3,665 +15 +0.41% 21,000
Nov 11, 2025 3,675 3,685 3,605 3,650 -40 -1.08% 14,200
Nov 10, 2025 3,665 3,700 3,665 3,690 +25 +0.68% 7,300
Nov 7, 2025 3,680 3,680 3,645 3,665 -35 -0.95% 12,300
Nov 6, 2025 3,620 3,715 3,620 3,700 +45 +1.23% 11,700