Rigaku Holdings Corporation (TYO:268A)
Japan
· Delayed Price · Currency is JPY 2,782.00
-5.00 (-0.18%)
Last updated: Apr 28, 2026, 3:24 PM JST
Rigaku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,780.00 | 2,827.00 | 2,692.00 | 2,782.00 | 2,782.00 | -0.18% | 3,662,700 |
| Apr 27, 2026 | 2,534.00 | 2,816.00 | 2,497.00 | 2,787.00 | 2,787.00 | 14.50% | 6,387,700 |
| Apr 24, 2026 | 2,587.00 | 2,596.00 | 2,405.00 | 2,434.00 | 2,434.00 | -4.55% | 3,138,600 |
| Apr 23, 2026 | 2,771.00 | 2,771.00 | 2,490.00 | 2,550.00 | 2,550.00 | -2.71% | 4,226,700 |
| Apr 22, 2026 | 2,924.00 | 3,100.00 | 2,542.00 | 2,621.00 | 2,621.00 | -5.24% | 12,983,600 |
| Apr 21, 2026 | 2,566.00 | 2,766.00 | 2,524.00 | 2,766.00 | 2,766.00 | 22.07% | 6,899,900 |
| Apr 20, 2026 | 2,227.00 | 2,286.00 | 2,210.00 | 2,266.00 | 2,266.00 | -2.37% | 2,334,700 |
| Apr 17, 2026 | 2,323.00 | 2,353.00 | 2,295.00 | 2,321.00 | 2,321.00 | -0.68% | 2,027,600 |
| Apr 16, 2026 | 2,330.00 | 2,380.00 | 2,304.00 | 2,337.00 | 2,337.00 | -0.13% | 1,559,900 |
| Apr 15, 2026 | 2,509.00 | 2,566.00 | 2,324.00 | 2,340.00 | 2,340.00 | -5.95% | 3,364,400 |
| Apr 14, 2026 | 2,529.00 | 2,650.00 | 2,450.00 | 2,488.00 | 2,488.00 | -0.99% | 3,769,300 |
| Apr 13, 2026 | 2,562.00 | 2,633.00 | 2,488.00 | 2,513.00 | 2,513.00 | -1.91% | 2,495,500 |
| Apr 10, 2026 | 2,512.00 | 2,658.00 | 2,490.00 | 2,562.00 | 2,562.00 | 2.69% | 2,789,700 |
| Apr 9, 2026 | 2,503.00 | 2,512.00 | 2,430.00 | 2,495.00 | 2,495.00 | -0.08% | 2,079,700 |
| Apr 8, 2026 | 2,500.00 | 2,547.00 | 2,434.00 | 2,497.00 | 2,497.00 | 5.36% | 4,139,100 |
| Apr 7, 2026 | 2,367.00 | 2,389.00 | 2,281.00 | 2,370.00 | 2,370.00 | 1.98% | 2,559,600 |
| Apr 6, 2026 | 2,350.00 | 2,389.00 | 2,266.00 | 2,324.00 | 2,324.00 | -1.53% | 2,955,500 |
| Apr 3, 2026 | 2,327.00 | 2,374.00 | 2,288.00 | 2,360.00 | 2,360.00 | 3.65% | 3,324,700 |
| Apr 2, 2026 | 2,236.00 | 2,286.00 | 2,183.00 | 2,277.00 | 2,277.00 | 1.92% | 3,716,900 |
| Apr 1, 2026 | 2,102.00 | 2,239.00 | 2,072.00 | 2,234.00 | 2,234.00 | 11.59% | 3,389,300 |
| Mar 31, 2026 | 2,126.00 | 2,133.00 | 2,002.00 | 2,002.00 | 2,002.00 | -8.33% | 3,410,700 |
| Mar 30, 2026 | 2,184.00 | 2,238.00 | 2,154.00 | 2,184.00 | 2,184.00 | -4.38% | 3,901,700 |
| Mar 27, 2026 | 2,263.00 | 2,289.00 | 2,163.00 | 2,284.00 | 2,284.00 | -2.35% | 5,120,300 |
| Mar 26, 2026 | 2,270.00 | 2,472.00 | 2,262.00 | 2,339.00 | 2,339.00 | 6.37% | 10,098,700 |
| Mar 25, 2026 | 2,030.00 | 2,206.00 | 2,024.00 | 2,199.00 | 2,199.00 | 11.12% | 4,561,800 |
| Mar 24, 2026 | 2,110.00 | 2,119.00 | 1,895.00 | 1,979.00 | 1,979.00 | -0.30% | 3,999,400 |
| Mar 23, 2026 | 1,986.00 | 2,071.00 | 1,947.00 | 1,985.00 | 1,985.00 | -2.50% | 4,939,400 |
| Mar 19, 2026 | 1,857.00 | 2,062.00 | 1,855.00 | 2,036.00 | 2,036.00 | 6.82% | 4,801,300 |
| Mar 18, 2026 | 1,823.00 | 1,923.00 | 1,820.00 | 1,906.00 | 1,906.00 | 6.60% | 2,334,300 |
| Mar 17, 2026 | 1,961.00 | 1,982.00 | 1,788.00 | 1,788.00 | 1,788.00 | -6.63% | 3,776,000 |
| Mar 16, 2026 | 1,883.00 | 1,931.00 | 1,870.00 | 1,915.00 | 1,915.00 | 0.63% | 2,535,900 |
| Mar 13, 2026 | 1,877.00 | 1,961.00 | 1,860.00 | 1,903.00 | 1,903.00 | -2.76% | 2,601,900 |
| Mar 12, 2026 | 1,923.00 | 2,003.00 | 1,905.00 | 1,957.00 | 1,957.00 | -0.31% | 3,221,100 |
| Mar 11, 2026 | 1,925.00 | 2,033.00 | 1,918.00 | 1,963.00 | 1,963.00 | 3.21% | 3,841,800 |
| Mar 10, 2026 | 1,913.00 | 1,954.00 | 1,846.00 | 1,902.00 | 1,902.00 | 3.59% | 3,409,300 |
| Mar 9, 2026 | 1,721.00 | 1,860.00 | 1,622.00 | 1,836.00 | 1,836.00 | -5.99% | 5,729,900 |
| Mar 6, 2026 | 1,765.00 | 1,982.00 | 1,745.00 | 1,953.00 | 1,953.00 | 8.20% | 4,122,700 |
| Mar 5, 2026 | 1,764.00 | 1,840.00 | 1,754.00 | 1,805.00 | 1,805.00 | 8.21% | 2,371,800 |
| Mar 4, 2026 | 1,741.00 | 1,773.00 | 1,629.00 | 1,668.00 | 1,668.00 | -6.34% | 3,143,500 |
| Mar 3, 2026 | 1,827.00 | 1,974.00 | 1,780.00 | 1,781.00 | 1,781.00 | -2.89% | 4,118,700 |
| Mar 2, 2026 | 1,850.00 | 1,864.00 | 1,804.00 | 1,834.00 | 1,834.00 | -2.50% | 2,895,200 |
| Feb 27, 2026 | 1,890.00 | 1,950.00 | 1,820.00 | 1,881.00 | 1,881.00 | -2.23% | 4,992,500 |
| Feb 26, 2026 | 1,945.00 | 2,076.00 | 1,907.00 | 1,924.00 | 1,924.00 | 1.16% | 7,352,100 |
| Feb 25, 2026 | 1,797.00 | 1,920.00 | 1,680.00 | 1,902.00 | 1,902.00 | 5.84% | 6,179,800 |
| Feb 24, 2026 | 1,783.00 | 1,878.00 | 1,718.00 | 1,797.00 | 1,797.00 | 0.79% | 8,940,600 |
| Feb 20, 2026 | 1,659.00 | 1,823.00 | 1,656.00 | 1,783.00 | 1,783.00 | 8.72% | 11,620,200 |
| Feb 19, 2026 | 1,536.00 | 1,693.00 | 1,528.00 | 1,640.00 | 1,640.00 | 17.73% | 13,318,500 |
| Feb 18, 2026 | 1,350.00 | 1,413.00 | 1,312.00 | 1,393.00 | 1,393.00 | 7.98% | 4,159,100 |
| Feb 17, 2026 | 1,300.00 | 1,329.00 | 1,279.00 | 1,290.00 | 1,290.00 | 0.78% | 1,759,800 |
| Feb 16, 2026 | 1,265.00 | 1,380.00 | 1,212.00 | 1,280.00 | 1,280.00 | -1.16% | 4,759,100 |
| Feb 13, 2026 | 1,295.00 | 1,338.00 | 1,280.00 | 1,295.00 | 1,295.00 | 0.15% | 2,671,700 |
| Feb 12, 2026 | 1,265.00 | 1,294.00 | 1,257.00 | 1,293.00 | 1,293.00 | 5.55% | 2,799,900 |
| Feb 10, 2026 | 1,229.00 | 1,237.00 | 1,216.00 | 1,225.00 | 1,225.00 | 0.08% | 844,300 |
| Feb 9, 2026 | 1,225.00 | 1,231.00 | 1,207.00 | 1,224.00 | 1,224.00 | 2.86% | 809,000 |
| Feb 6, 2026 | 1,170.00 | 1,194.00 | 1,152.00 | 1,190.00 | 1,190.00 | 0.25% | 775,200 |
| Feb 5, 2026 | 1,210.00 | 1,216.00 | 1,184.00 | 1,187.00 | 1,187.00 | -0.17% | 908,200 |
| Feb 4, 2026 | 1,198.00 | 1,204.00 | 1,175.00 | 1,189.00 | 1,189.00 | -0.67% | 878,700 |
| Feb 3, 2026 | 1,188.00 | 1,211.00 | 1,184.00 | 1,197.00 | 1,197.00 | 2.22% | 642,000 |
| Feb 2, 2026 | 1,211.00 | 1,215.00 | 1,162.00 | 1,171.00 | 1,171.00 | -2.90% | 833,600 |
| Jan 30, 2026 | 1,205.00 | 1,225.00 | 1,185.00 | 1,206.00 | 1,206.00 | 0.50% | 872,100 |
| Jan 29, 2026 | 1,200.00 | 1,213.00 | 1,184.00 | 1,200.00 | 1,200.00 | 0.33% | 1,010,600 |
| Jan 28, 2026 | 1,201.00 | 1,211.00 | 1,178.00 | 1,196.00 | 1,196.00 | -0.75% | 701,600 |
| Jan 27, 2026 | 1,160.00 | 1,213.00 | 1,159.00 | 1,205.00 | 1,205.00 | 1.26% | 1,056,500 |
| Jan 26, 2026 | 1,190.00 | 1,210.00 | 1,164.00 | 1,190.00 | 1,190.00 | -4.80% | 2,060,200 |
| Jan 23, 2026 | 1,298.00 | 1,301.00 | 1,241.00 | 1,250.00 | 1,250.00 | -5.37% | 1,935,200 |
| Jan 22, 2026 | 1,300.00 | 1,348.00 | 1,264.00 | 1,321.00 | 1,321.00 | 3.20% | 2,720,500 |
| Jan 21, 2026 | 1,190.00 | 1,280.00 | 1,190.00 | 1,280.00 | 1,280.00 | 5.70% | 1,709,500 |
| Jan 20, 2026 | 1,221.00 | 1,233.00 | 1,207.00 | 1,211.00 | 1,211.00 | -1.14% | 625,200 |
| Jan 19, 2026 | 1,250.00 | 1,250.00 | 1,219.00 | 1,225.00 | 1,225.00 | -2.85% | 714,200 |
| Jan 16, 2026 | 1,260.00 | 1,267.00 | 1,226.00 | 1,261.00 | 1,261.00 | 0.72% | 1,188,000 |
| Jan 15, 2026 | 1,255.00 | 1,258.00 | 1,234.00 | 1,252.00 | 1,252.00 | 0.08% | 829,300 |
| Jan 14, 2026 | 1,233.00 | 1,269.00 | 1,231.00 | 1,251.00 | 1,251.00 | 1.62% | 987,100 |
| Jan 13, 2026 | 1,230.00 | 1,235.00 | 1,188.00 | 1,231.00 | 1,231.00 | 2.58% | 1,396,500 |
| Jan 9, 2026 | 1,214.00 | 1,218.00 | 1,183.00 | 1,200.00 | 1,200.00 | -0.66% | 821,300 |
| Jan 8, 2026 | 1,221.00 | 1,237.00 | 1,208.00 | 1,208.00 | 1,208.00 | -2.42% | 781,300 |
| Jan 7, 2026 | 1,259.00 | 1,263.00 | 1,238.00 | 1,238.00 | 1,238.00 | -1.75% | 781,100 |
| Jan 6, 2026 | 1,260.00 | 1,275.00 | 1,252.00 | 1,260.00 | 1,260.00 | 0.96% | 1,134,300 |
| Jan 5, 2026 | 1,250.00 | 1,268.00 | 1,243.00 | 1,248.00 | 1,248.00 | 1.71% | 1,081,200 |
| Dec 30, 2025 | 1,226.00 | 1,245.00 | 1,211.00 | 1,227.00 | 1,227.00 | -0.57% | 727,700 |
| Dec 29, 2025 | 1,250.00 | 1,253.00 | 1,226.00 | 1,234.00 | 1,234.00 | -0.48% | 821,400 |
| Dec 26, 2025 | 1,260.00 | 1,262.00 | 1,213.00 | 1,240.00 | 1,230.60 | -1.35% | 1,419,000 |
| Dec 25, 2025 | 1,206.00 | 1,270.00 | 1,202.00 | 1,257.00 | 1,247.47 | 4.75% | 1,567,500 |
| Dec 24, 2025 | 1,197.00 | 1,213.00 | 1,193.00 | 1,200.00 | 1,190.90 | 0.08% | 809,700 |
| Dec 23, 2025 | 1,220.00 | 1,224.00 | 1,189.00 | 1,199.00 | 1,189.91 | -1.72% | 1,062,800 |
| Dec 22, 2025 | 1,190.00 | 1,233.00 | 1,183.00 | 1,220.00 | 1,210.75 | 3.92% | 1,861,700 |
| Dec 19, 2025 | 1,120.00 | 1,177.00 | 1,120.00 | 1,174.00 | 1,165.10 | 5.39% | 1,762,900 |
| Dec 18, 2025 | 1,120.00 | 1,138.00 | 1,107.00 | 1,114.00 | 1,105.56 | -1.33% | 680,100 |
| Dec 17, 2025 | 1,143.00 | 1,148.00 | 1,124.00 | 1,129.00 | 1,120.44 | -1.57% | 957,000 |
| Dec 16, 2025 | 1,160.00 | 1,170.00 | 1,141.00 | 1,147.00 | 1,138.31 | -2.13% | 1,017,500 |
| Dec 15, 2025 | 1,171.00 | 1,186.00 | 1,158.00 | 1,172.00 | 1,163.12 | -0.34% | 1,074,200 |
| Dec 12, 2025 | 1,180.00 | 1,183.00 | 1,153.00 | 1,176.00 | 1,167.09 | 1.99% | 1,233,300 |
| Dec 11, 2025 | 1,195.00 | 1,199.00 | 1,126.00 | 1,153.00 | 1,144.26 | -2.45% | 1,868,000 |
| Dec 10, 2025 | 1,233.00 | 1,237.00 | 1,170.00 | 1,182.00 | 1,173.04 | 2.69% | 2,742,400 |
| Dec 9, 2025 | 1,140.00 | 1,177.00 | 1,130.00 | 1,151.00 | 1,142.27 | -0.09% | 1,840,900 |
| Dec 8, 2025 | 1,230.00 | 1,310.00 | 1,138.00 | 1,152.00 | 1,143.27 | 1.05% | 6,511,600 |
| Dec 5, 2025 | 1,139.00 | 1,182.00 | 1,065.00 | 1,140.00 | 1,131.36 | 11.87% | 6,899,300 |
| Dec 4, 2025 | 976.00 | 1,022.00 | 967.00 | 1,019.00 | 1,011.28 | 5.93% | 1,753,200 |
| Dec 3, 2025 | 958.00 | 978.00 | 946.00 | 962.00 | 954.71 | 1.37% | 893,900 |
| Dec 2, 2025 | 960.00 | 962.00 | 935.00 | 949.00 | 941.81 | -1.15% | 628,900 |
| Dec 1, 2025 | 965.00 | 982.00 | 955.00 | 960.00 | 952.72 | 0.31% | 769,100 |