Rigaku Holdings Corporation 268A
TSE · Japan · Health Technology
¥1,785.00-45.00 (-2.46%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,772.00 | -3.17% | ¥1,816.00 | ¥1,817.00 | ¥1,758.00 | 822.70K |
| 2026-10-01 | ¥1,830.00 | +5.17% | ¥1,780.00 | ¥1,847.00 | ¥1,767.00 | 2.30M |
| 2026-09-30 | ¥1,740.00 | +1.69% | ¥1,750.00 | ¥1,763.00 | ¥1,727.00 | 1.60M |
| 2026-09-29 | ¥1,711.00 | -1.67% | ¥1,717.00 | ¥1,743.00 | ¥1,679.00 | 2.04M |
| 2026-09-28 | ¥1,740.00 | +4.32% | ¥1,787.00 | ¥1,808.00 | ¥1,715.00 | 4.89M |
| 2026-09-25 | ¥1,668.00 | +2.27% | ¥1,615.00 | ¥1,693.00 | ¥1,602.00 | 1.99M |
| 2026-09-24 | ¥1,631.00 | +2.45% | ¥1,629.00 | ¥1,654.00 | ¥1,606.00 | 1.97M |
| 2026-09-18 | ¥1,592.00 | +2.78% | ¥1,564.00 | ¥1,615.00 | ¥1,555.00 | 2.75M |
| 2026-09-17 | ¥1,549.00 | -2.76% | ¥1,600.00 | ¥1,600.00 | ¥1,528.00 | 2.40M |
| 2026-09-16 | ¥1,593.00 | -1.55% | ¥1,595.00 | ¥1,602.00 | ¥1,551.00 | 2.30M |
| 2026-09-15 | ¥1,618.00 | +1.57% | ¥1,560.00 | ¥1,634.00 | ¥1,555.00 | 1.26M |
| 2026-09-14 | ¥1,593.00 | +0.13% | ¥1,560.00 | ¥1,602.00 | ¥1,521.00 | 1.83M |
| 2026-09-11 | ¥1,591.00 | -2.39% | ¥1,590.00 | ¥1,605.00 | ¥1,554.00 | 1.71M |
| 2026-09-10 | ¥1,630.00 | -1.39% | ¥1,645.00 | ¥1,651.00 | ¥1,564.00 | 1.99M |
| 2026-09-09 | ¥1,653.00 | +2.86% | ¥1,638.00 | ¥1,668.00 | ¥1,612.00 | 2.61M |
| 2026-09-08 | ¥1,607.00 | -5.80% | ¥1,704.00 | ¥1,713.00 | ¥1,607.00 | 2.15M |
| 2026-09-07 | ¥1,706.00 | +4.98% | ¥1,665.00 | ¥1,735.00 | ¥1,658.00 | 2.75M |
| 2026-09-04 | ¥1,625.00 | +3.11% | ¥1,587.00 | ¥1,660.00 | ¥1,568.00 | 3.22M |
| 2026-09-03 | ¥1,576.00 | +3.82% | ¥1,511.00 | ¥1,621.00 | ¥1,511.00 | 3.42M |
| 2026-09-02 | ¥1,518.00 | -3.80% | ¥1,538.00 | ¥1,545.00 | ¥1,506.00 | 2.07M |
| 2026-09-01 | ¥1,578.00 | -2.95% | ¥1,612.00 | ¥1,619.00 | ¥1,556.00 | 2.37M |
| 2026-08-31 | ¥1,626.00 | -3.44% | ¥1,598.00 | ¥1,638.00 | ¥1,586.00 | 2.14M |
| 2026-08-28 | ¥1,684.00 | -0.77% | ¥1,688.00 | ¥1,715.00 | ¥1,658.00 | 1.98M |
| 2026-08-27 | ¥1,697.00 | +2.97% | ¥1,726.00 | ¥1,746.00 | ¥1,658.00 | 2.33M |
| 2026-08-26 | ¥1,648.00 | -1.79% | ¥1,698.00 | ¥1,710.00 | ¥1,623.00 | 3.11M |
| 2026-08-25 | ¥1,678.00 | +0.42% | ¥1,635.00 | ¥1,685.00 | ¥1,628.00 | 3.24M |
| 2026-08-24 | ¥1,671.00 | -1.76% | ¥1,646.00 | ¥1,714.00 | ¥1,635.00 | 2.98M |
| 2026-08-21 | ¥1,701.00 | -3.84% | ¥1,745.00 | ¥1,755.00 | ¥1,689.00 | 2.78M |
| 2026-08-20 | ¥1,769.00 | +0.34% | ¥1,731.00 | ¥1,793.00 | ¥1,713.00 | 3.58M |
| 2026-08-19 | ¥1,763.00 | -7.74% | ¥1,791.00 | ¥1,834.00 | ¥1,756.00 | 3.81M |
| 2026-08-18 | ¥1,911.00 | -9.47% | ¥2,063.00 | ¥2,079.00 | ¥1,911.00 | 2.68M |
| 2026-08-17 | ¥2,111.00 | +1.15% | ¥2,087.00 | ¥2,114.00 | ¥2,043.00 | 1.30M |
| 2026-08-14 | ¥2,087.00 | -4.00% | ¥2,089.00 | ¥2,145.00 | ¥2,061.00 | 2.23M |
| 2026-08-13 | ¥2,174.00 | +4.22% | ¥2,135.00 | ¥2,218.00 | ¥2,111.00 | 4.50M |
| 2026-08-12 | ¥2,086.00 | +7.19% | ¥1,945.00 | ¥2,118.00 | ¥1,935.00 | 3.67M |
| 2026-08-10 | ¥1,946.00 | -10.36% | ¥1,954.00 | ¥2,033.00 | ¥1,881.00 | 5.03M |
| 2026-08-07 | ¥2,171.00 | -1.05% | ¥2,196.00 | ¥2,274.00 | ¥2,130.00 | 3.29M |
| 2026-08-06 | ¥2,194.00 | -5.72% | ¥2,239.00 | ¥2,271.00 | ¥2,168.00 | 1.92M |
| 2026-08-05 | ¥2,327.00 | +6.30% | ¥2,239.00 | ¥2,327.00 | ¥2,217.00 | 2.02M |
| 2026-08-04 | ¥2,189.00 | +2.48% | ¥2,158.00 | ¥2,207.00 | ¥2,143.00 | 1.70M |
| 2026-08-03 | ¥2,136.00 | +2.89% | ¥2,000.00 | ¥2,173.00 | ¥1,988.00 | 1.79M |
| 2026-07-31 | ¥2,076.00 | +9.15% | ¥2,090.00 | ¥2,130.00 | ¥2,032.00 | 3.34M |
| 2026-07-30 | ¥1,902.00 | +4.22% | ¥1,826.00 | ¥1,915.00 | ¥1,791.00 | 2.36M |
| 2026-07-29 | ¥1,825.00 | -6.17% | ¥1,963.00 | ¥1,966.00 | ¥1,738.00 | 3.45M |
| 2026-07-28 | ¥1,945.00 | -9.11% | ¥2,048.00 | ¥2,060.00 | ¥1,920.00 | 2.72M |
| 2026-07-27 | ¥2,140.00 | +0.28% | ¥2,129.00 | ¥2,172.00 | ¥2,084.00 | 2.34M |
| 2026-07-24 | ¥2,134.00 | -6.24% | ¥2,253.00 | ¥2,266.00 | ¥2,104.00 | 1.94M |
| 2026-07-23 | ¥2,276.00 | +0.89% | ¥2,356.00 | ¥2,393.00 | ¥2,274.00 | 1.71M |
| 2026-07-22 | ¥2,256.00 | +0.71% | ¥2,276.00 | ¥2,383.00 | ¥2,252.00 | 2.84M |
| 2026-07-21 | ¥2,240.00 | -1.15% | ¥2,270.00 | ¥2,271.00 | ¥2,155.00 | 2.59M |
| 2026-07-17 | ¥2,266.00 | -5.82% | ¥2,250.00 | ¥2,275.00 | ¥2,107.00 | 4.55M |
| 2026-07-16 | ¥2,406.00 | -8.45% | ¥2,528.00 | ¥2,565.00 | ¥2,406.00 | 2.72M |
| 2026-07-15 | ¥2,628.00 | +9.82% | ¥2,393.00 | ¥2,667.00 | ¥2,382.00 | 3.51M |
| 2026-07-14 | ¥2,393.00 | -1.12% | ¥2,420.00 | ¥2,492.00 | ¥2,366.00 | 2.61M |
| 2026-07-13 | ¥2,420.00 | -1.47% | ¥2,457.00 | ¥2,569.00 | ¥2,417.00 | 2.80M |
| 2026-07-10 | ¥2,456.00 | +10.98% | ¥2,255.00 | ¥2,564.00 | ¥2,222.00 | 5.10M |
| 2026-07-09 | ¥2,213.00 | +1.84% | ¥2,220.00 | ¥2,291.00 | ¥2,160.00 | 2.46M |
| 2026-07-08 | ¥2,173.00 | -4.94% | ¥2,159.00 | ¥2,250.00 | ¥2,150.00 | 2.78M |
| 2026-07-07 | ¥2,286.00 | -4.51% | ¥2,323.00 | ¥2,334.00 | ¥2,226.00 | 3.46M |
| 2026-07-06 | ¥2,394.00 | -1.32% | ¥2,454.00 | ¥2,464.00 | ¥2,343.00 | 1.94M |
| 2026-07-03 | ¥2,426.00 | -0.37% | ¥2,330.00 | ¥2,430.00 | ¥2,274.00 | 3.15M |
| 2026-07-02 | ¥2,435.00 | -9.34% | ¥2,536.00 | ¥2,543.00 | ¥2,435.00 | 2.08M |
| 2026-07-01 | ¥2,686.00 | +7.44% | ¥2,693.00 | ¥2,739.00 | ¥2,610.00 | 3.03M |
| 2026-06-30 | ¥2,500.00 | -0.87% | ¥2,520.00 | ¥2,536.00 | ¥2,426.00 | 3.49M |
| 2026-06-29 | ¥2,522.00 | -0.55% | ¥2,520.00 | ¥2,528.00 | ¥2,345.00 | 3.21M |
| 2026-06-26 | ¥2,536.00 | -8.81% | ¥2,750.00 | ¥2,753.00 | ¥2,473.00 | 4.07M |
| 2026-06-25 | ¥2,781.00 | +1.98% | ¥2,799.00 | ¥2,825.00 | ¥2,744.00 | 2.29M |
| 2026-06-24 | ¥2,727.00 | -4.58% | ¥2,795.00 | ¥2,817.00 | ¥2,702.00 | 2.48M |
| 2026-06-23 | ¥2,858.00 | +0.25% | ¥2,920.00 | ¥2,984.00 | ¥2,808.00 | 3.64M |
| 2026-06-22 | ¥2,851.00 | +1.10% | ¥2,830.00 | ¥2,925.00 | ¥2,790.00 | 3.04M |
| 2026-06-19 | ¥2,820.00 | +6.82% | ¥2,670.00 | ¥2,888.00 | ¥2,608.00 | 4.72M |
| 2026-06-18 | ¥2,640.00 | -2.76% | ¥2,749.00 | ¥2,848.00 | ¥2,621.00 | 3.20M |
| 2026-06-17 | ¥2,715.00 | +6.26% | ¥2,545.00 | ¥2,767.00 | ¥2,521.00 | 3.81M |
| 2026-06-16 | ¥2,555.00 | -0.74% | ¥2,550.00 | ¥2,598.00 | ¥2,345.00 | 5.40M |
| 2026-06-15 | ¥2,574.00 | +2.43% | ¥2,576.00 | ¥2,712.00 | ¥2,484.00 | 5.04M |
| 2026-06-12 | ¥2,513.00 | +1.78% | ¥2,530.00 | ¥2,600.00 | ¥2,492.00 | 4.68M |
| 2026-06-11 | ¥2,469.00 | +3.31% | ¥2,400.00 | ¥2,477.00 | ¥2,295.00 | 4.73M |
| 2026-06-10 | ¥2,390.00 | -10.02% | ¥2,511.00 | ¥2,528.00 | ¥2,364.00 | 5.09M |
| 2026-06-09 | ¥2,656.00 | +6.20% | ¥2,585.00 | ¥2,689.00 | ¥2,506.00 | 4.95M |
| 2026-06-08 | ¥2,501.00 | -17.73% | ¥2,750.00 | ¥2,816.00 | ¥2,482.00 | 8.60M |
| 2026-06-05 | ¥3,040.00 | -0.98% | ¥2,979.00 | ¥3,105.00 | ¥2,793.00 | 4.48M |
| 2026-06-04 | ¥3,070.00 | -5.10% | ¥3,025.00 | ¥3,180.00 | ¥2,985.00 | 4.63M |
| 2026-06-03 | ¥3,235.00 | -0.15% | ¥3,290.00 | ¥3,400.00 | ¥3,155.00 | 4.14M |
| 2026-06-02 | ¥3,240.00 | +13.56% | ¥2,869.00 | ¥3,250.00 | ¥2,806.00 | 12.37M |
| 2026-06-01 | ¥2,853.00 | +1.64% | ¥2,757.00 | ¥2,920.00 | ¥2,718.00 | 3.75M |
| 2026-05-29 | ¥2,807.00 | +9.01% | ¥2,639.00 | ¥2,830.00 | ¥2,615.00 | 4.25M |
| 2026-05-28 | ¥2,575.00 | +2.14% | ¥2,518.00 | ¥2,578.00 | ¥2,423.00 | 1.61M |
| 2026-05-27 | ¥2,521.00 | -1.60% | ¥2,612.00 | ¥2,694.00 | ¥2,465.00 | 2.37M |
| 2026-05-26 | ¥2,562.00 | -2.03% | ¥2,593.00 | ¥2,627.00 | ¥2,512.00 | 2.19M |
| 2026-05-25 | ¥2,615.00 | -0.19% | ¥2,600.00 | ¥2,960.00 | ¥2,540.00 | 4.27M |