Skip to main content
Rix Corporation (TYO:7525)
Japan flag Japan · Delayed Price · Currency is JPY
3,375.00
+35.00 (1.05%)
Apr 28, 2026, 3:30 PM JST

Rix Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,360.003,375.003,350.003,375.003,375.001.05%12,400
Apr 27, 20263,370.003,385.003,340.003,340.003,340.00-0.89%14,300
Apr 24, 20263,390.003,400.003,350.003,370.003,370.00-1.17%9,200
Apr 23, 20263,415.003,415.003,370.003,410.003,410.000.44%11,600
Apr 22, 20263,460.003,475.003,390.003,395.003,395.00-2.02%18,400
Apr 21, 20263,490.003,500.003,450.003,465.003,465.00-0.72%16,000
Apr 20, 20263,550.003,550.003,475.003,490.003,490.00-0.29%8,900
Apr 17, 20263,515.003,520.003,485.003,500.003,500.00-0.43%7,200
Apr 16, 20263,510.003,515.003,470.003,515.003,515.001.30%12,400
Apr 15, 20263,535.003,535.003,460.003,470.003,470.000.14%12,000
Apr 14, 20263,480.003,490.003,455.003,465.003,465.00-0.14%8,900
Apr 13, 20263,540.003,540.003,465.003,470.003,470.00-0.86%9,000
Apr 10, 20263,565.003,570.003,490.003,500.003,500.00-0.57%15,900
Apr 9, 20263,595.003,595.003,500.003,520.003,520.00-1.68%16,700
Apr 8, 20263,575.003,595.003,550.003,580.003,580.002.29%24,500
Apr 7, 20263,485.003,505.003,475.003,500.003,500.000.43%7,000
Apr 6, 20263,450.003,515.003,450.003,485.003,485.00-0.43%14,200
Apr 3, 20263,460.003,535.003,460.003,500.003,500.001.30%19,400
Apr 2, 20263,535.003,555.003,445.003,455.003,455.00-1.29%13,200
Apr 1, 20263,465.003,500.003,445.003,500.003,500.002.79%19,900
Mar 31, 20263,435.003,455.003,405.003,405.003,405.00-0.44%17,500
Mar 30, 20263,335.003,460.003,335.003,420.003,420.00-4.07%36,600
Mar 27, 20263,585.003,595.003,545.003,565.003,474.00-1.38%65,900
Mar 26, 20263,625.003,645.003,585.003,615.003,522.72-32,600
Mar 25, 20263,625.003,675.003,615.003,615.003,522.721.40%22,300
Mar 24, 20263,555.003,580.003,540.003,565.003,474.002.30%12,900
Mar 23, 20263,550.003,550.003,485.003,485.003,396.04-3.33%40,100
Mar 19, 20263,620.003,645.003,605.003,605.003,512.98-1.50%15,100
Mar 18, 20263,600.003,660.003,600.003,660.003,566.582.52%13,100
Mar 17, 20263,620.003,625.003,570.003,570.003,478.87-0.42%11,400
Mar 16, 20263,580.003,635.003,580.003,585.003,493.49-0.28%15,900
Mar 13, 20263,560.003,630.003,560.003,595.003,503.23-0.69%13,800
Mar 12, 20263,620.003,665.003,610.003,620.003,527.60-1.76%19,200
Mar 11, 20263,740.003,740.003,685.003,685.003,590.94-0.67%15,400
Mar 10, 20263,665.003,760.003,640.003,710.003,615.303.06%37,400
Mar 9, 20263,565.003,635.003,540.003,600.003,508.11-2.83%26,500
Mar 6, 20263,710.003,755.003,695.003,705.003,610.43-1.46%12,700
Mar 5, 20263,720.003,800.003,710.003,760.003,664.023.72%14,900
Mar 4, 20263,630.003,675.003,560.003,625.003,532.47-2.55%39,300
Mar 3, 20263,780.003,815.003,720.003,720.003,625.04-1.72%19,100
Mar 2, 20263,830.003,830.003,770.003,785.003,688.38-1.82%15,800
Feb 27, 20263,835.003,890.003,835.003,855.003,756.600.26%7,500
Feb 26, 20263,850.003,875.003,835.003,845.003,746.850.39%6,000
Feb 25, 20263,870.003,875.003,830.003,830.003,732.24-1.03%9,300
Feb 24, 20263,865.003,895.003,805.003,870.003,771.211.57%13,500
Feb 20, 20263,825.003,830.003,800.003,810.003,712.75-0.91%11,700
Feb 19, 20263,850.003,870.003,820.003,845.003,746.850.13%13,500
Feb 18, 20263,855.003,905.003,835.003,840.003,741.98-0.39%10,800
Feb 17, 20263,890.003,890.003,820.003,855.003,756.60-17,500
Feb 16, 20263,900.003,900.003,810.003,855.003,756.60-1.15%20,400
Feb 13, 20263,950.003,950.003,850.003,900.003,800.45-1.27%27,700
Feb 12, 20263,945.003,975.003,910.003,950.003,849.170.38%20,600
Feb 10, 20263,900.003,980.003,900.003,935.003,834.561.16%13,400
Feb 9, 20263,830.003,940.003,810.003,890.003,790.703.18%34,300
Feb 6, 20263,755.003,790.003,735.003,770.003,673.770.40%12,500
Feb 5, 20263,770.003,780.003,735.003,755.003,659.150.13%10,200
Feb 4, 20263,720.003,770.003,695.003,750.003,654.280.81%14,200
Feb 3, 20263,680.003,745.003,680.003,720.003,625.041.50%14,700
Feb 2, 20263,750.003,755.003,660.003,665.003,571.45-0.95%13,100
Jan 30, 20263,665.003,700.003,640.003,700.003,605.551.23%16,500
Jan 29, 20263,695.003,700.003,635.003,655.003,561.70-1.22%21,100
Jan 28, 20263,725.003,730.003,690.003,700.003,605.55-0.67%10,300
Jan 27, 20263,725.003,760.003,715.003,725.003,629.92-0.67%10,700
Jan 26, 20263,855.003,855.003,720.003,750.003,654.28-2.72%24,100
Jan 23, 20263,930.003,930.003,855.003,855.003,756.60-0.64%6,800
Jan 22, 20263,815.003,895.003,805.003,880.003,780.961.57%10,000
Jan 21, 20263,830.003,845.003,775.003,820.003,722.49-0.91%10,400
Jan 20, 20263,890.003,905.003,855.003,855.003,756.60-1.15%11,800
Jan 19, 20263,950.003,955.003,890.003,900.003,800.45-1.76%11,500
Jan 16, 20263,940.003,970.003,865.003,970.003,868.660.76%12,100
Jan 15, 20263,895.003,940.003,885.003,940.003,839.431.16%8,800
Jan 14, 20263,840.003,915.003,835.003,895.003,795.581.43%17,900
Jan 13, 20263,865.003,870.003,810.003,840.003,741.980.66%12,300
Jan 9, 20263,790.003,830.003,785.003,815.003,717.620.66%10,000
Jan 8, 20263,825.003,855.003,790.003,790.003,693.26-0.39%11,700
Jan 7, 20263,765.003,845.003,755.003,805.003,707.871.06%10,000
Jan 6, 20263,770.003,790.003,750.003,765.003,668.890.53%10,600
Jan 5, 20263,755.003,765.003,720.003,745.003,649.410.81%16,900
Dec 30, 20253,750.003,750.003,715.003,715.003,620.17-0.93%7,700
Dec 29, 20253,785.003,785.003,730.003,750.003,654.28-0.40%11,100
Dec 26, 20253,765.003,780.003,725.003,765.003,668.890.27%24,700
Dec 25, 20253,745.003,770.003,735.003,755.003,659.150.81%7,000
Dec 24, 20253,735.003,745.003,715.003,725.003,629.92-0.40%6,300
Dec 23, 20253,760.003,780.003,735.003,740.003,644.53-0.40%7,800
Dec 22, 20253,745.003,755.003,710.003,755.003,659.151.21%15,700
Dec 19, 20253,705.003,725.003,675.003,710.003,615.300.41%12,300
Dec 18, 20253,660.003,705.003,655.003,695.003,600.680.82%10,200
Dec 17, 20253,685.003,685.003,655.003,665.003,571.450.27%6,800
Dec 16, 20253,735.003,735.003,655.003,655.003,561.70-2.01%11,100
Dec 15, 20253,685.003,730.003,685.003,730.003,634.790.40%7,500
Dec 12, 20253,700.003,745.003,695.003,715.003,620.171.78%11,900
Dec 11, 20253,720.003,730.003,650.003,650.003,556.83-1.48%16,900
Dec 10, 20253,725.003,735.003,695.003,705.003,610.43-0.27%12,500
Dec 9, 20253,750.003,765.003,700.003,715.003,620.17-0.93%19,600
Dec 8, 20253,750.003,755.003,730.003,750.003,654.280.81%4,500
Dec 5, 20253,750.003,765.003,715.003,720.003,625.04-1.46%8,400
Dec 4, 20253,770.003,785.003,750.003,775.003,678.641.07%11,600
Dec 3, 20253,740.003,740.003,710.003,735.003,639.660.81%8,300
Dec 2, 20253,775.003,775.003,705.003,705.003,610.43-1.85%14,600
Dec 1, 20253,845.003,845.003,775.003,775.003,678.64-1.44%16,400