kabutan

RIX CORPORATION(7525) Historical

7525
TSE Prime
RIX CORPORATION
3,655
JPY
-45
(-1.22%)
Jan 29, 3:30 pm JST
23.89
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2026
3,970 JPY
52 Week Low Apr 7, 2025
2,451 JPY
Yearly High Jan 16, 2026
3,970 JPY
Yearly Low Apr 7, 2025
2,451 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,695 3,700 3,635 3,655 -45 -1.22% 21,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,725 3,730 3,690 3,700 -25 -0.67% 10,300
Jan 27, 2026 3,725 3,760 3,715 3,725 -25 -0.67% 10,700
Jan 26, 2026 3,855 3,855 3,720 3,750 -105 -2.72% 24,100
Jan 23, 2026 3,930 3,930 3,855 3,855 -25 -0.64% 6,800
Jan 22, 2026 3,815 3,895 3,805 3,880 +60 +1.57% 10,000
Jan 21, 2026 3,830 3,845 3,775 3,820 -35 -0.91% 10,400
Jan 20, 2026 3,890 3,905 3,855 3,855 -45 -1.15% 11,800
Jan 19, 2026 3,950 3,955 3,890 3,900 -70 -1.76% 11,500
Jan 16, 2026 3,940 3,970 3,865 3,970 +30 +0.76% 12,100
Jan 15, 2026 3,895 3,940 3,885 3,940 +45 +1.16% 8,800
Jan 14, 2026 3,840 3,915 3,835 3,895 +55 +1.43% 17,900
Jan 13, 2026 3,865 3,870 3,810 3,840 +25 +0.66% 12,300
Jan 9, 2026 3,790 3,830 3,785 3,815 +25 +0.66% 10,000
Jan 8, 2026 3,825 3,855 3,790 3,790 -15 -0.39% 11,700
Jan 7, 2026 3,765 3,845 3,755 3,805 +40 +1.06% 10,000
Jan 6, 2026 3,770 3,790 3,750 3,765 +20 +0.53% 10,600
Jan 5, 2026 3,755 3,765 3,720 3,745 +30 +0.81% 16,900
Dec 30, 2025 3,750 3,750 3,715 3,715 -35 -0.93% 7,700
Dec 29, 2025 3,785 3,785 3,730 3,750 -15 -0.40% 11,100
Dec 26, 2025 3,765 3,780 3,725 3,765 +10 +0.27% 24,700