RKB Mainichi Holdings Corporation (FKSE:9407)
Japan
· Delayed Price · Currency is JPY 5,950.00
0.00 (0.00%)
At close: Apr 23, 2026
RKB Mainichi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,950.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | - | 400 |
| Apr 23, 2026 | 5,850.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 0.51% | 300 |
| Apr 22, 2026 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | - | 200 |
| Apr 21, 2026 | 6,000.00 | 6,000.00 | 5,820.00 | 5,920.00 | 5,920.00 | -1.33% | 1,300 |
| Apr 20, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.17% | 500 |
| Apr 17, 2026 | 5,860.00 | 5,990.00 | 5,860.00 | 5,990.00 | 5,990.00 | 2.22% | 200 |
| Apr 15, 2026 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | - | 100 |
| Apr 14, 2026 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.33% | 500 |
| Apr 8, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 500 |
| Apr 6, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 800 |
| Apr 3, 2026 | 5,970.00 | 6,000.00 | 5,960.00 | 6,000.00 | 6,000.00 | 0.50% | 2,300 |
| Apr 2, 2026 | 5,870.00 | 5,970.00 | 5,870.00 | 5,970.00 | 5,970.00 | 1.70% | 400 |
| Apr 1, 2026 | 5,900.00 | 5,900.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.51% | 1,100 |
| Mar 31, 2026 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.84% | 1,400 |
| Mar 30, 2026 | 6,220.00 | 6,220.00 | 5,950.00 | 5,950.00 | 5,950.00 | -5.41% | 1,000 |
| Mar 27, 2026 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,215.00 | -0.16% | 100 |
| Mar 25, 2026 | 6,290.00 | 6,300.00 | 6,290.00 | 6,300.00 | 6,224.88 | - | 300 |
| Mar 11, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,224.88 | 5.00% | 1,700 |
| Mar 10, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,928.46 | 4.71% | 2,900 |
| Mar 9, 2026 | 5,800.00 | 5,800.00 | 5,610.00 | 5,730.00 | 5,661.68 | -1.55% | 700 |
| Mar 6, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,750.60 | - | 100 |
| Mar 5, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,750.60 | - | 500 |
| Mar 4, 2026 | 5,840.00 | 5,840.00 | 5,820.00 | 5,820.00 | 5,750.60 | -0.85% | 700 |
| Mar 3, 2026 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5,800.01 | -1.34% | 100 |
| Mar 2, 2026 | 5,890.00 | 5,950.00 | 5,890.00 | 5,950.00 | 5,879.05 | 1.02% | 600 |
| Feb 27, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,819.77 | - | 600 |
| Feb 25, 2026 | 5,870.00 | 5,890.00 | 5,870.00 | 5,890.00 | 5,819.77 | 1.20% | 200 |
| Feb 24, 2026 | 5,600.00 | 5,820.00 | 5,600.00 | 5,820.00 | 5,750.60 | 3.93% | 900 |
| Feb 20, 2026 | 5,600.00 | 5,630.00 | 5,600.00 | 5,600.00 | 5,533.23 | - | 500 |
| Feb 19, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,533.23 | -0.36% | 100 |
| Feb 18, 2026 | 5,570.00 | 5,620.00 | 5,570.00 | 5,620.00 | 5,552.99 | -0.88% | 700 |
| Feb 17, 2026 | 5,650.00 | 5,670.00 | 5,650.00 | 5,670.00 | 5,602.39 | 0.35% | 400 |
| Feb 16, 2026 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,582.63 | 0.89% | 200 |
| Feb 13, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,533.23 | 0.90% | 100 |
| Feb 12, 2026 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,483.82 | 0.18% | 300 |
| Feb 9, 2026 | 5,580.00 | 5,580.00 | 5,530.00 | 5,540.00 | 5,473.94 | -0.72% | 700 |
| Feb 6, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,513.47 | 1.64% | 100 |
| Feb 5, 2026 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,424.54 | 0.18% | 200 |
| Feb 4, 2026 | 5,510.00 | 5,610.00 | 5,480.00 | 5,480.00 | 5,414.66 | -0.54% | 900 |
| Feb 3, 2026 | 5,560.00 | 5,560.00 | 5,500.00 | 5,510.00 | 5,444.30 | -2.65% | 800 |
| Feb 2, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,592.51 | -0.70% | 100 |
| Jan 30, 2026 | 5,660.00 | 5,700.00 | 5,660.00 | 5,700.00 | 5,632.03 | 1.79% | 200 |
| Jan 29, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,533.23 | - | 100 |
| Jan 28, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,533.23 | -1.75% | 400 |
| Jan 23, 2026 | 5,620.00 | 5,700.00 | 5,620.00 | 5,700.00 | 5,632.03 | 0.88% | 1,000 |
| Jan 22, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,582.63 | - | 200 |
| Jan 21, 2026 | 5,610.00 | 5,650.00 | 5,610.00 | 5,650.00 | 5,582.63 | -0.70% | 600 |
| Jan 20, 2026 | 5,550.00 | 5,690.00 | 5,550.00 | 5,690.00 | 5,622.15 | 4.40% | 900 |
| Jan 16, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,385.02 | -1.80% | 800 |
| Jan 15, 2026 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,483.82 | 2.78% | 600 |
| Jan 14, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,335.61 | -1.82% | 200 |
| Jan 13, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,434.42 | 1.85% | 700 |
| Jan 8, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,335.61 | -1.82% | 100 |
| Jan 7, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,434.42 | - | 100 |
| Jan 6, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,434.42 | - | 400 |
| Jan 5, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,434.42 | 1.85% | 2,100 |
| Dec 30, 2025 | 5,400.00 | 5,420.00 | 5,360.00 | 5,400.00 | 5,335.61 | - | 1,100 |
| Dec 29, 2025 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,335.61 | 3.85% | 3,200 |
| Dec 26, 2025 | 5,000.00 | 5,200.00 | 4,980.00 | 5,200.00 | 5,138.00 | 4.00% | 1,200 |
| Dec 25, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,940.38 | 1.01% | 1,800 |
| Dec 22, 2025 | 4,950.00 | 4,955.00 | 4,950.00 | 4,950.00 | 4,890.98 | - | 500 |
| Dec 19, 2025 | 4,950.00 | 4,950.00 | 4,945.00 | 4,950.00 | 4,890.98 | -0.50% | 1,000 |
| Dec 18, 2025 | 4,935.00 | 4,975.00 | 4,925.00 | 4,975.00 | 4,915.68 | 0.81% | 300 |
| Dec 17, 2025 | 4,915.00 | 4,935.00 | 4,915.00 | 4,935.00 | 4,876.16 | -0.90% | 1,100 |
| Dec 15, 2025 | 4,980.00 | 5,000.00 | 4,950.00 | 4,980.00 | 4,920.62 | -0.10% | 1,100 |
| Dec 12, 2025 | 4,950.00 | 4,985.00 | 4,915.00 | 4,985.00 | 4,925.56 | 0.50% | 600 |
| Dec 10, 2025 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,900.86 | 1.02% | 100 |
| Dec 9, 2025 | 4,930.00 | 4,940.00 | 4,910.00 | 4,910.00 | 4,851.45 | -0.61% | 300 |
| Dec 8, 2025 | 4,950.00 | 4,950.00 | 4,940.00 | 4,940.00 | 4,881.10 | -0.20% | 300 |
| Dec 5, 2025 | 4,965.00 | 4,965.00 | 4,950.00 | 4,950.00 | 4,890.98 | -0.30% | 500 |
| Dec 4, 2025 | 4,975.00 | 4,975.00 | 4,965.00 | 4,965.00 | 4,905.80 | -0.20% | 800 |
| Dec 3, 2025 | 4,985.00 | 4,985.00 | 4,970.00 | 4,975.00 | 4,915.68 | -0.30% | 500 |
| Dec 2, 2025 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 4,930.50 | -0.20% | 300 |
| Dec 1, 2025 | 5,050.00 | 5,050.00 | 4,990.00 | 5,000.00 | 4,940.38 | -0.40% | 1,600 |
| Nov 28, 2025 | 5,010.00 | 5,020.00 | 5,010.00 | 5,020.00 | 4,960.14 | 0.20% | 400 |
| Nov 27, 2025 | 5,000.00 | 5,010.00 | 5,000.00 | 5,010.00 | 4,950.26 | - | 300 |
| Nov 26, 2025 | 5,020.00 | 5,020.00 | 5,010.00 | 5,010.00 | 4,950.26 | 0.70% | 200 |
| Nov 19, 2025 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,915.68 | -0.30% | 100 |
| Nov 17, 2025 | 5,010.00 | 5,010.00 | 4,990.00 | 4,990.00 | 4,930.50 | -0.20% | 500 |
| Nov 14, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 4,940.38 | - | 600 |
| Nov 13, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,940.38 | 0.20% | 100 |
| Nov 12, 2025 | 5,100.00 | 5,120.00 | 4,990.00 | 4,990.00 | 4,930.50 | -0.20% | 2,500 |
| Nov 11, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,940.38 | -0.40% | 100 |
| Oct 31, 2025 | 4,950.00 | 5,020.00 | 4,950.00 | 5,020.00 | 4,960.14 | -0.40% | 400 |
| Oct 29, 2025 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,979.90 | - | 300 |
| Oct 28, 2025 | 5,070.00 | 5,070.00 | 4,900.00 | 5,040.00 | 4,979.90 | -0.59% | 700 |