Rigaku Holdings Corporation(JP:268A)
Â¥1,385.00+75.00 (+5.73%)
JP:268A
Rigaku Holdings Corporation historical prices
Â¥1,385.00
At close:+75.00 (+5.73%)
Want to see JP:268A full AI Analyst Report?
Rigaku Holdings Corporation (268A) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,280.00 | 1,398.00 | 1,280.00 | 1,385.00 | 1,385.00 | +5.73% | 2,875,600 | 1.33 |
| Nov 10, 2026 | 1,261.00 | 1,323.00 | 1,251.00 | 1,310.00 | 1,310.00 | +13.42% | 3,089,300 | 1.42 |
| Nov 09, 2026 | 1,185.00 | 1,251.00 | 1,166.00 | 1,177.00 | 1,177.00 | +1.90% | 2,392,900 | 1.09 |
| Nov 06, 2026 | 1,093.00 | 1,225.00 | 1,085.00 | 1,155.00 | 1,155.00 | -8.48% | 3,703,100 | 1.73 |
| Nov 05, 2026 | 1,394.00 | 1,398.00 | 1,250.00 | 1,262.00 | 1,262.00 | -7.48% | 3,098,400 | 1.43 |
| Nov 04, 2026 | 1,408.00 | 1,418.00 | 1,276.00 | 1,364.00 | 1,364.00 | -3.74% | 2,015,100 | 0.92 |
| Nov 03, 2026 | 1,417.00 | 1,438.00 | 1,382.00 | 1,417.00 | 1,417.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,396.00 | 1,438.00 | 1,382.00 | 1,417.00 | 1,417.00 | -1.46% | 1,300,900 | 0.58 |
| Oct 30, 2026 | 1,462.00 | 1,496.00 | 1,418.00 | 1,438.00 | 1,438.00 | -6.14% | 1,754,500 | 0.79 |
| Oct 29, 2026 | 1,548.00 | 1,560.00 | 1,492.00 | 1,532.00 | 1,532.00 | -1.48% | 1,787,700 | 0.80 |
| Oct 28, 2026 | 1,529.00 | 1,580.00 | 1,515.00 | 1,555.00 | 1,555.00 | +4.71% | 1,712,000 | 0.76 |
| Oct 27, 2026 | 1,433.00 | 1,493.00 | 1,426.00 | 1,485.00 | 1,485.00 | +8.16% | 2,841,000 | 1.26 |
| Oct 26, 2026 | 1,366.00 | 1,395.00 | 1,353.00 | 1,373.00 | 1,373.00 | -0.58% | 1,407,800 | 0.62 |
| Oct 23, 2026 | 1,347.00 | 1,400.00 | 1,298.00 | 1,381.00 | 1,381.00 | -1.85% | 2,456,300 | 1.07 |
| Oct 22, 2026 | 1,535.00 | 1,538.00 | 1,397.00 | 1,407.00 | 1,407.00 | -4.29% | 2,701,600 | 1.18 |
| Oct 21, 2026 | 1,470.00 | 1,507.00 | 1,461.00 | 1,470.00 | 1,470.00 | +2.08% | 1,117,100 | 0.49 |
| Oct 20, 2026 | 1,482.00 | 1,485.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.77% | 1,668,100 | 0.73 |
| Oct 19, 2026 | 1,435.00 | 1,506.00 | 1,423.00 | 1,481.00 | 1,481.00 | -1.59% | 1,813,000 | 0.78 |
| Oct 16, 2026 | 1,510.00 | 1,538.00 | 1,456.00 | 1,505.00 | 1,505.00 | +1.21% | 1,857,100 | 0.80 |
| Oct 15, 2026 | 1,540.00 | 1,554.00 | 1,473.00 | 1,487.00 | 1,487.00 | -8.10% | 3,724,900 | 1.64 |
| Oct 14, 2026 | 1,640.00 | 1,682.00 | 1,616.00 | 1,618.00 | 1,618.00 | -2.47% | 1,630,700 | 0.71 |
| Oct 13, 2026 | 1,694.00 | 1,728.00 | 1,648.00 | 1,659.00 | 1,659.00 | -7.11% | 2,609,700 | 1.13 |
| Oct 12, 2026 | 1,786.00 | 1,799.00 | 1,717.00 | 1,786.00 | 1,786.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,720.00 | 1,799.00 | 1,717.00 | 1,786.00 | 1,786.00 | +0.28% | 1,831,200 | 0.77 |
| Oct 08, 2026 | 1,831.00 | 1,846.00 | 1,767.00 | 1,781.00 | 1,781.00 | -4.35% | 2,056,300 | 0.86 |
| Oct 07, 2026 | 1,877.00 | 1,886.00 | 1,803.00 | 1,862.00 | 1,862.00 | -1.64% | 1,812,200 | 0.74 |
| Oct 06, 2026 | 1,884.00 | 1,914.00 | 1,828.00 | 1,893.00 | 1,893.00 | +1.94% | 1,782,500 | 0.73 |
| Oct 05, 2026 | 1,853.00 | 1,890.00 | 1,837.00 | 1,857.00 | 1,857.00 | +3.45% | 2,168,500 | 0.88 |
| Oct 02, 2026 | 1,816.00 | 1,817.00 | 1,758.00 | 1,795.00 | 1,795.00 | -1.91% | 1,913,800 | 0.77 |
| Oct 01, 2026 | 1,780.00 | 1,847.00 | 1,767.00 | 1,830.00 | 1,830.00 | +5.17% | 2,296,400 | 0.92 |
| Sep 30, 2026 | 1,750.00 | 1,763.00 | 1,727.00 | 1,740.00 | 1,740.00 | +1.69% | 1,598,400 | 0.64 |
| Sep 29, 2026 | 1,717.00 | 1,743.00 | 1,679.00 | 1,711.00 | 1,711.00 | -1.67% | 2,044,000 | 0.81 |
| Sep 28, 2026 | 1,787.00 | 1,808.00 | 1,715.00 | 1,740.00 | 1,740.00 | +4.32% | 4,890,400 | 1.97 |
| Sep 25, 2026 | 1,615.00 | 1,693.00 | 1,602.00 | 1,668.00 | 1,668.00 | +2.27% | 1,991,200 | 0.79 |
| Sep 24, 2026 | 1,629.00 | 1,654.00 | 1,606.00 | 1,631.00 | 1,631.00 | +2.45% | 1,968,900 | 0.78 |
| Sep 23, 2026 | 1,564.00 | 1,615.00 | 1,555.00 | 1,592.00 | 1,592.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,564.00 | 1,615.00 | 1,555.00 | 1,592.00 | 1,592.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,564.00 | 1,615.00 | 1,555.00 | 1,592.00 | 1,592.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,564.00 | 1,615.00 | 1,555.00 | 1,592.00 | 1,592.00 | +2.78% | 2,745,300 | 1.02 |
| Sep 17, 2026 | 1,600.00 | 1,600.00 | 1,528.00 | 1,549.00 | 1,549.00 | -2.76% | 2,396,600 | 0.89 |
| Sep 16, 2026 | 1,595.00 | 1,602.00 | 1,551.00 | 1,593.00 | 1,593.00 | -1.55% | 2,302,100 | 0.84 |
| Sep 15, 2026 | 1,560.00 | 1,634.00 | 1,555.00 | 1,618.00 | 1,618.00 | +1.57% | 1,255,100 | 0.46 |
| Sep 14, 2026 | 1,560.00 | 1,602.00 | 1,521.00 | 1,593.00 | 1,593.00 | +0.13% | 1,834,000 | 0.66 |
| Sep 11, 2026 | 1,590.00 | 1,605.00 | 1,554.00 | 1,591.00 | 1,591.00 | -2.39% | 1,711,400 | 0.60 |
| Sep 10, 2026 | 1,645.00 | 1,651.00 | 1,564.00 | 1,630.00 | 1,630.00 | -1.39% | 1,985,900 | 0.69 |
| Sep 09, 2026 | 1,638.00 | 1,668.00 | 1,612.00 | 1,653.00 | 1,653.00 | +2.86% | 2,609,100 | 0.89 |
| Sep 08, 2026 | 1,704.00 | 1,713.00 | 1,607.00 | 1,607.00 | 1,607.00 | -5.80% | 2,150,900 | 0.72 |
| Sep 07, 2026 | 1,665.00 | 1,735.00 | 1,658.00 | 1,706.00 | 1,706.00 | +4.98% | 2,751,800 | 0.92 |
| Sep 04, 2026 | 1,587.00 | 1,660.00 | 1,568.00 | 1,625.00 | 1,625.00 | +3.11% | 3,220,700 | 1.06 |
| Sep 03, 2026 | 1,511.00 | 1,621.00 | 1,511.00 | 1,576.00 | 1,576.00 | +3.82% | 3,424,400 | 1.10 |
