RVH Inc. (TYO:6786)
Japan
· Delayed Price · Currency is JPY 57.00
+2.00 (3.64%)
Mar 11, 2026, 3:30 PM JST
RVH Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 55.00 | 57.00 | 54.00 | 57.00 | - | 3.64% | 143,500 |
| Mar 10, 2026 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 7.84% | 104,400 |
| Mar 9, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 121,700 |
| Mar 6, 2026 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 209,500 |
| Mar 5, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 4.00% | 120,700 |
| Mar 4, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -7.41% | 117,000 |
| Mar 3, 2026 | 53.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 152,000 |
| Mar 2, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 32,500 |
| Feb 27, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 68,200 |
| Feb 26, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 96,100 |
| Feb 25, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 164,700 |
| Feb 24, 2026 | 55.00 | 56.00 | 52.00 | 52.00 | 52.00 | -7.14% | 389,000 |
| Feb 20, 2026 | 55.00 | 56.00 | 53.00 | 56.00 | 56.00 | 1.82% | 219,000 |
| Feb 19, 2026 | 57.00 | 59.00 | 55.00 | 55.00 | 55.00 | -5.17% | 472,300 |
| Feb 18, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 104,600 |
| Feb 17, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 246,400 |
| Feb 16, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -3.33% | 255,100 |
| Feb 13, 2026 | 63.00 | 63.00 | 58.00 | 60.00 | 60.00 | -4.76% | 615,200 |
| Feb 12, 2026 | 62.00 | 66.00 | 61.00 | 63.00 | 63.00 | 3.28% | 790,100 |
| Feb 10, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 78,300 |
| Feb 9, 2026 | 62.00 | 65.00 | 60.00 | 60.00 | 60.00 | - | 230,400 |
| Feb 6, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 196,700 |
| Feb 5, 2026 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1.67% | 129,900 |
| Feb 4, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 138,600 |
| Feb 3, 2026 | 60.00 | 63.00 | 59.00 | 62.00 | 62.00 | 3.33% | 1,455,200 |
| Feb 2, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 134,500 |
| Jan 30, 2026 | 63.00 | 63.00 | 59.00 | 59.00 | 59.00 | -4.84% | 451,400 |
| Jan 29, 2026 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 6.90% | 1,003,000 |
| Jan 28, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 119,200 |
| Jan 27, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 72,600 |
| Jan 26, 2026 | 59.00 | 63.00 | 59.00 | 60.00 | 60.00 | 1.69% | 317,000 |
| Jan 23, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 262,600 |
| Jan 22, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 92,900 |
| Jan 21, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -3.33% | 144,000 |
| Jan 20, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 329,100 |
| Jan 19, 2026 | 59.00 | 63.00 | 58.00 | 61.00 | 61.00 | 7.02% | 971,100 |
| Jan 16, 2026 | 55.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.79% | 195,400 |
| Jan 15, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 262,700 |
| Jan 14, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 99,800 |
| Jan 13, 2026 | 58.00 | 61.00 | 56.00 | 57.00 | 57.00 | -1.72% | 611,800 |
| Jan 9, 2026 | 55.00 | 59.00 | 55.00 | 58.00 | 58.00 | 5.45% | 241,200 |
| Jan 8, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -1.79% | 283,100 |
| Jan 7, 2026 | 54.00 | 58.00 | 53.00 | 56.00 | 56.00 | 3.70% | 1,215,700 |
| Jan 6, 2026 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3.85% | 138,300 |
| Jan 5, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 110,800 |
| Dec 30, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 248,800 |
| Dec 29, 2025 | 50.00 | 53.00 | 49.00 | 52.00 | 52.00 | 4.00% | 287,500 |
| Dec 26, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 110,700 |
| Dec 25, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 190,300 |
| Dec 24, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 51,800 |
| Dec 23, 2025 | 48.00 | 50.00 | 47.00 | 50.00 | 50.00 | 4.17% | 214,300 |
| Dec 22, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 111,100 |
| Dec 19, 2025 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 159,200 |
| Dec 18, 2025 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 134,500 |
| Dec 17, 2025 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -4.00% | 220,900 |
| Dec 16, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 76,300 |
| Dec 15, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -3.92% | 98,200 |
| Dec 12, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 94,400 |
| Dec 11, 2025 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 2.00% | 339,000 |
| Dec 10, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 197,900 |
| Dec 9, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 72,000 |
| Dec 8, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | -1.96% | 290,400 |
| Dec 5, 2025 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | -1.92% | 429,000 |
| Dec 4, 2025 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 299,100 |
| Dec 3, 2025 | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | -8.62% | 352,800 |
| Dec 2, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 73,700 |
| Dec 1, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 106,500 |
| Nov 28, 2025 | 57.00 | 60.00 | 57.00 | 57.00 | 57.00 | - | 184,900 |
| Nov 27, 2025 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | -1.72% | 140,000 |
| Nov 26, 2025 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 5.45% | 91,800 |
| Nov 25, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 64,200 |
| Nov 21, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | -1.79% | 143,200 |
| Nov 20, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 201,200 |
| Nov 19, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -3.45% | 66,300 |
| Nov 18, 2025 | 59.00 | 63.00 | 57.00 | 58.00 | 58.00 | -1.69% | 556,700 |
| Nov 17, 2025 | 62.00 | 63.00 | 59.00 | 59.00 | 59.00 | -6.35% | 263,600 |
| Nov 14, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | -3.08% | 158,300 |
| Nov 13, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 81,200 |
| Nov 12, 2025 | 64.00 | 66.00 | 63.00 | 66.00 | 66.00 | 4.76% | 195,900 |
| Nov 11, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 64,100 |
| Nov 10, 2025 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 56,100 |
| Nov 7, 2025 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | -1.54% | 81,600 |
| Nov 6, 2025 | 64.00 | 65.00 | 62.00 | 65.00 | 65.00 | 1.56% | 143,800 |
| Nov 5, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 145,800 |
| Nov 4, 2025 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.41% | 80,000 |
| Oct 31, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 43,200 |
| Oct 30, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 95,700 |
| Oct 29, 2025 | 72.00 | 72.00 | 65.00 | 67.00 | 67.00 | -5.63% | 289,400 |
| Oct 28, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 80,100 |
| Oct 27, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 40,100 |
| Oct 24, 2025 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 7,100 |
| Oct 23, 2025 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 24,700 |
| Oct 22, 2025 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 51,800 |
| Oct 21, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 31,600 |
| Oct 20, 2025 | 69.00 | 73.00 | 69.00 | 71.00 | 71.00 | - | 303,500 |
| Oct 17, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -5.33% | 100,300 |
| Oct 16, 2025 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 23,600 |
| Oct 15, 2025 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 5.71% | 213,900 |
| Oct 14, 2025 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | -9.09% | 332,600 |
| Oct 10, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 114,500 |