kabutan

RIX CORPORATION(7525) Historical

7525
TSE Prime
RIX CORPORATION
3,340
JPY
-35
(-1.04%)
Apr 30, 11:30 am JST
20.85
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
3,345
Apr 30, 10:20 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 10, 2026
3,980 JPY
52 Week Low May 2, 2025
2,840 JPY
Yearly High Feb 10, 2026
3,980 JPY
Yearly Low Mar 30, 2026
3,335 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,375 3,375 3,330 3,340 -35 -1.04% 6,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,360 3,375 3,350 3,375 +35 +1.05% 12,400
Apr 27, 2026 3,370 3,385 3,340 3,340 -30 -0.89% 14,300
Apr 24, 2026 3,390 3,400 3,350 3,370 -40 -1.17% 9,200
Apr 23, 2026 3,415 3,415 3,370 3,410 +15 +0.44% 11,600
Apr 22, 2026 3,460 3,475 3,390 3,395 -70 -2.02% 18,400
Apr 21, 2026 3,490 3,500 3,450 3,465 -25 -0.72% 16,000
Apr 20, 2026 3,550 3,550 3,475 3,490 -10 -0.29% 8,900
Apr 17, 2026 3,515 3,520 3,485 3,500 -15 -0.43% 7,200
Apr 16, 2026 3,510 3,515 3,470 3,515 +45 +1.30% 12,400
Apr 15, 2026 3,535 3,535 3,460 3,470 +5 +0.14% 12,000
Apr 14, 2026 3,480 3,490 3,455 3,465 -5 -0.14% 8,900
Apr 13, 2026 3,540 3,540 3,465 3,470 -30 -0.86% 9,000
Apr 10, 2026 3,565 3,570 3,490 3,500 -20 -0.57% 15,900
Apr 9, 2026 3,595 3,595 3,500 3,520 -60 -1.68% 16,700
Apr 8, 2026 3,575 3,595 3,550 3,580 +80 +2.29% 24,500
Apr 7, 2026 3,485 3,505 3,475 3,500 +15 +0.43% 7,000
Apr 6, 2026 3,450 3,515 3,450 3,485 -15 -0.43% 14,200
Apr 3, 2026 3,460 3,535 3,460 3,500 +45 +1.30% 19,400
Apr 2, 2026 3,535 3,555 3,445 3,455 -45 -1.29% 13,200
Apr 1, 2026 3,465 3,500 3,445 3,500 +95 +2.79% 19,900