Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

RIX Corporation (7525) Historical Prices

0 Followers
JP:7525 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,425.003,685.003,400.003,570.003,570.00+4.23%75,8005.35
Nov 10, 20263,400.003,445.003,390.003,425.003,425.00+4.26%14,6001.03
Nov 09, 20263,340.003,385.003,330.003,340.003,340.00+1.67%18,1001.29
Nov 06, 20263,235.003,290.003,235.003,285.003,285.00-2.67%27,2002.00
Nov 05, 20263,385.003,410.003,345.003,375.003,375.00+1.20%18,2001.32
Nov 04, 20263,370.003,395.003,300.003,335.003,335.00-0.74%19,0001.37
Nov 03, 20263,360.003,400.003,355.003,360.003,360.000.00%00.00
Nov 02, 20263,400.003,400.003,355.003,360.003,360.00-1.18%10,6000.75
Oct 30, 20263,370.003,415.003,355.003,400.003,400.00+0.89%15,1001.07
Oct 29, 20263,315.003,370.003,310.003,370.003,370.00+1.35%61,8004.60
Oct 28, 20263,380.003,400.003,325.003,325.003,325.00-1.19%28,2002.12
Oct 27, 20263,400.003,425.003,360.003,365.003,365.00-0.88%22,7001.73
Oct 26, 20263,415.003,440.003,395.003,395.003,395.00-0.59%18,4001.39
Oct 23, 20263,425.003,440.003,390.003,415.003,415.00-1.30%22,2001.68
Oct 22, 20263,430.003,480.003,430.003,460.003,460.00+1.02%16,5001.26
Oct 21, 20263,420.003,450.003,410.003,425.003,425.00+0.29%11,8000.91
Oct 20, 20263,460.003,460.003,415.003,415.003,415.00-1.30%12,2000.95
Oct 19, 20263,445.003,460.003,415.003,460.003,460.00+0.14%12,5000.97
Oct 16, 20263,455.003,465.003,440.003,455.003,455.00+1.32%13,0001.01
Oct 15, 20263,455.003,460.003,410.003,410.003,410.00-2.15%18,6001.48
Oct 14, 20263,490.003,500.003,465.003,485.003,485.00-0.57%8,8000.70
Oct 13, 20263,475.003,530.003,470.003,505.003,505.00+0.86%11,1000.88
Oct 12, 20263,475.003,505.003,440.003,475.003,475.000.00%00.00
Oct 09, 20263,450.003,505.003,440.003,475.003,475.00+0.72%15,9001.27
Oct 08, 20263,505.003,505.003,445.003,450.003,450.00-1.57%20,8001.68
Oct 07, 20263,515.003,545.003,495.003,505.003,505.00+0.14%11,1000.89
Oct 06, 20263,525.003,545.003,480.003,500.003,500.00-0.71%17,0001.38
Oct 05, 20263,535.003,550.003,515.003,525.003,525.000.00%8,7000.70
Oct 02, 20263,545.003,555.003,525.003,525.003,525.00-1.26%9,8000.79
Oct 01, 20263,565.003,585.003,550.003,570.003,570.00-0.70%8,3000.66
Sep 30, 20263,530.003,615.003,530.003,595.003,595.00+1.84%10,9000.86
Sep 29, 20263,600.003,600.003,530.003,530.003,530.00-1.29%17,4001.38
Sep 28, 20263,640.003,665.003,630.003,655.003,576.00+0.55%15,8001.26
Sep 25, 20263,610.003,645.003,610.003,635.003,556.43+0.69%11,0000.87
Sep 24, 20263,600.003,630.003,585.003,610.003,531.97+0.70%22,1001.75
Sep 23, 20263,585.003,630.003,570.003,585.003,507.510.00%00.00
Sep 22, 20263,585.003,630.003,570.003,585.003,507.510.00%00.00
Sep 21, 20263,585.003,630.003,570.003,585.003,507.510.00%00.00
Sep 18, 20263,625.003,630.003,570.003,585.003,507.51-0.55%10,7000.83
Sep 17, 20263,585.003,610.003,585.003,605.003,527.08+0.56%8,4000.65
Sep 16, 20263,570.003,595.003,570.003,585.003,507.51+0.42%8,3000.64
Sep 15, 20263,545.003,575.003,540.003,570.003,492.84+0.71%7,8000.60
Sep 14, 20263,510.003,555.003,510.003,545.003,468.38+0.85%6,4000.49
Sep 11, 20263,500.003,535.003,475.003,515.003,439.03-0.42%24,7001.93
Sep 10, 20263,515.003,540.003,515.003,530.003,453.70-0.14%9,4000.73
Sep 09, 20263,555.003,575.003,520.003,535.003,458.59-0.70%10,4000.81
Sep 08, 20263,600.003,600.003,555.003,560.003,483.05-1.11%18,7001.46
Sep 07, 20263,595.003,630.003,595.003,600.003,522.19+0.42%13,4001.05
Sep 04, 20263,580.003,610.003,570.003,585.003,507.51-0.42%13,6001.07
Sep 03, 20263,620.003,625.003,580.003,600.003,522.19-0.41%21,4001.70