RVH Inc. 6786
TSE · Japan · Technology Services
¥47.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 57.20K |
| 2026-09-30 | ¥47.00 | -2.08% | ¥48.00 | ¥48.00 | ¥47.00 | 41.90K |
| 2026-09-29 | ¥48.00 | 0.00% | ¥48.00 | ¥48.00 | ¥47.00 | 17.50K |
| 2026-09-28 | ¥48.00 | +2.13% | ¥47.00 | ¥48.00 | ¥47.00 | 2.50K |
| 2026-09-25 | ¥47.00 | -2.08% | ¥48.00 | ¥48.00 | ¥47.00 | 12.80K |
| 2026-09-24 | ¥48.00 | 0.00% | ¥47.00 | ¥49.00 | ¥47.00 | 24.30K |
| 2026-09-18 | ¥48.00 | -2.04% | ¥49.00 | ¥49.00 | ¥47.00 | 55.90K |
| 2026-09-17 | ¥49.00 | +2.08% | ¥48.00 | ¥49.00 | ¥48.00 | 4.00K |
| 2026-09-16 | ¥48.00 | -2.04% | ¥48.00 | ¥49.00 | ¥48.00 | 38.70K |
| 2026-09-15 | ¥49.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 9.70K |
| 2026-09-14 | ¥49.00 | +2.08% | ¥49.00 | ¥49.00 | ¥48.00 | 2.90K |
| 2026-09-11 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 31.30K |
| 2026-09-10 | ¥48.00 | -2.04% | ¥49.00 | ¥49.00 | ¥48.00 | 17.90K |
| 2026-09-09 | ¥49.00 | 0.00% | ¥49.00 | ¥50.00 | ¥48.00 | 44.70K |
| 2026-09-08 | ¥49.00 | 0.00% | ¥49.00 | ¥50.00 | ¥49.00 | 54.70K |
| 2026-09-07 | ¥49.00 | 0.00% | ¥50.00 | ¥50.00 | ¥49.00 | 20.30K |
| 2026-09-04 | ¥49.00 | +2.08% | ¥48.00 | ¥50.00 | ¥48.00 | 20.80K |
| 2026-09-03 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 4.20K |
| 2026-09-02 | ¥48.00 | -2.04% | ¥49.00 | ¥50.00 | ¥48.00 | 13.30K |
| 2026-09-01 | ¥49.00 | 0.00% | ¥49.00 | ¥50.00 | ¥49.00 | 23.00K |
| 2026-08-31 | ¥49.00 | +2.08% | ¥49.00 | ¥50.00 | ¥48.00 | 52.60K |
| 2026-08-28 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 45.60K |
| 2026-08-27 | ¥48.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 10.10K |
| 2026-08-26 | ¥48.00 | -2.04% | ¥49.00 | ¥49.00 | ¥48.00 | 17.40K |
| 2026-08-25 | ¥49.00 | 0.00% | ¥49.00 | ¥50.00 | ¥48.00 | 129.50K |
| 2026-08-24 | ¥49.00 | -2.00% | ¥51.00 | ¥51.00 | ¥48.00 | 89.10K |
| 2026-08-21 | ¥50.00 | +4.17% | ¥49.00 | ¥51.00 | ¥48.00 | 138.90K |
| 2026-08-20 | ¥48.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 9.40K |
| 2026-08-19 | ¥48.00 | -2.04% | ¥48.00 | ¥49.00 | ¥48.00 | 11.20K |
| 2026-08-18 | ¥49.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 61.30K |
| 2026-08-17 | ¥49.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 78.10K |
| 2026-08-14 | ¥49.00 | +2.08% | ¥48.00 | ¥50.00 | ¥48.00 | 30.90K |
| 2026-08-13 | ¥48.00 | -2.04% | ¥48.00 | ¥49.00 | ¥48.00 | 19.10K |
| 2026-08-12 | ¥49.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 19.00K |
| 2026-08-10 | ¥49.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 17.20K |
| 2026-08-07 | ¥49.00 | +2.08% | ¥48.00 | ¥49.00 | ¥48.00 | 8.90K |
| 2026-08-06 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 7.20K |
| 2026-08-05 | ¥48.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 43.60K |
| 2026-08-04 | ¥48.00 | -2.04% | ¥50.00 | ¥50.00 | ¥48.00 | 14.30K |
| 2026-08-03 | ¥49.00 | 0.00% | ¥48.00 | ¥50.00 | ¥48.00 | 125.10K |
| 2026-07-31 | ¥49.00 | +2.08% | ¥48.00 | ¥49.00 | ¥47.00 | 151.20K |
| 2026-07-30 | ¥48.00 | -2.04% | ¥48.00 | ¥49.00 | ¥48.00 | 28.80K |
| 2026-07-29 | ¥49.00 | +2.08% | ¥48.00 | ¥49.00 | ¥47.00 | 64.80K |
| 2026-07-28 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 38.50K |
| 2026-07-27 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 13.90K |
| 2026-07-24 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 27.50K |
| 2026-07-23 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 26.20K |
| 2026-07-22 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 39.70K |
| 2026-07-21 | ¥48.00 | -2.04% | ¥49.00 | ¥49.00 | ¥48.00 | 24.50K |
| 2026-07-17 | ¥49.00 | 0.00% | ¥50.00 | ¥50.00 | ¥48.00 | 113.60K |
| 2026-07-16 | ¥49.00 | -2.00% | ¥50.00 | ¥50.00 | ¥49.00 | 5.40K |
| 2026-07-15 | ¥50.00 | +2.04% | ¥49.00 | ¥50.00 | ¥49.00 | 47.60K |
| 2026-07-14 | ¥49.00 | -3.92% | ¥51.00 | ¥52.00 | ¥49.00 | 273.60K |
| 2026-07-13 | ¥51.00 | +2.00% | ¥51.00 | ¥52.00 | ¥51.00 | 61.20K |
| 2026-07-10 | ¥50.00 | -1.96% | ¥50.00 | ¥51.00 | ¥49.00 | 84.10K |
| 2026-07-09 | ¥51.00 | 0.00% | ¥51.00 | ¥52.00 | ¥51.00 | 26.70K |
| 2026-07-08 | ¥51.00 | -1.92% | ¥52.00 | ¥53.00 | ¥50.00 | 86.20K |
| 2026-07-07 | ¥52.00 | 0.00% | ¥52.00 | ¥53.00 | ¥52.00 | 50.40K |
| 2026-07-06 | ¥52.00 | -3.70% | ¥54.00 | ¥54.00 | ¥51.00 | 140.10K |
| 2026-07-03 | ¥54.00 | +1.89% | ¥53.00 | ¥54.00 | ¥52.00 | 66.10K |
| 2026-07-02 | ¥53.00 | +3.92% | ¥51.00 | ¥53.00 | ¥51.00 | 48.10K |
| 2026-07-01 | ¥51.00 | 0.00% | ¥51.00 | ¥52.00 | ¥51.00 | 15.30K |
| 2026-06-30 | ¥51.00 | +4.08% | ¥50.00 | ¥53.00 | ¥50.00 | 189.40K |
| 2026-06-29 | ¥49.00 | +2.08% | ¥48.00 | ¥50.00 | ¥48.00 | 60.20K |
| 2026-06-26 | ¥48.00 | -2.04% | ¥49.00 | ¥49.00 | ¥48.00 | 9.50K |
| 2026-06-25 | ¥49.00 | 0.00% | ¥49.00 | ¥50.00 | ¥48.00 | 20.60K |
| 2026-06-24 | ¥49.00 | 0.00% | ¥49.00 | ¥50.00 | ¥49.00 | 20.90K |
| 2026-06-23 | ¥49.00 | 0.00% | ¥50.00 | ¥50.00 | ¥49.00 | 40.90K |
| 2026-06-22 | ¥49.00 | -2.00% | ¥49.00 | ¥50.00 | ¥49.00 | 37.80K |
| 2026-06-19 | ¥50.00 | 0.00% | ¥51.00 | ¥51.00 | ¥49.00 | 67.70K |
| 2026-06-18 | ¥50.00 | 0.00% | ¥51.00 | ¥51.00 | ¥50.00 | 10.70K |
| 2026-06-17 | ¥50.00 | 0.00% | ¥50.00 | ¥51.00 | ¥49.00 | 62.90K |
| 2026-06-16 | ¥50.00 | -1.96% | ¥51.00 | ¥51.00 | ¥50.00 | 15.60K |
| 2026-06-15 | ¥51.00 | 0.00% | ¥51.00 | ¥51.00 | ¥50.00 | 10.10K |
| 2026-06-12 | ¥51.00 | 0.00% | ¥51.00 | ¥52.00 | ¥50.00 | 35.70K |
| 2026-06-11 | ¥51.00 | +2.00% | ¥50.00 | ¥51.00 | ¥50.00 | 16.80K |
| 2026-06-10 | ¥50.00 | -1.96% | ¥52.00 | ¥52.00 | ¥50.00 | 27.90K |
| 2026-06-09 | ¥51.00 | 0.00% | ¥52.00 | ¥52.00 | ¥51.00 | 36.20K |
| 2026-06-08 | ¥51.00 | -1.92% | ¥51.00 | ¥52.00 | ¥50.00 | 50.30K |
| 2026-06-05 | ¥52.00 | +1.96% | ¥52.00 | ¥53.00 | ¥51.00 | 94.40K |
| 2026-06-04 | ¥51.00 | 0.00% | ¥52.00 | ¥52.00 | ¥50.00 | 53.40K |
| 2026-06-03 | ¥51.00 | -1.92% | ¥52.00 | ¥52.00 | ¥51.00 | 25.70K |
| 2026-06-02 | ¥52.00 | +1.96% | ¥51.00 | ¥52.00 | ¥51.00 | 66.70K |
| 2026-06-01 | ¥51.00 | -1.92% | ¥50.00 | ¥52.00 | ¥50.00 | 106.20K |
| 2026-05-29 | ¥52.00 | 0.00% | ¥52.00 | ¥53.00 | ¥51.00 | 30.30K |
| 2026-05-28 | ¥52.00 | +4.00% | ¥52.00 | ¥53.00 | ¥50.00 | 117.10K |
| 2026-05-27 | ¥50.00 | 0.00% | ¥50.00 | ¥52.00 | ¥50.00 | 79.00K |
| 2026-05-26 | ¥50.00 | -1.96% | ¥51.00 | ¥52.00 | ¥50.00 | 27.30K |
| 2026-05-25 | ¥51.00 | 0.00% | ¥51.00 | ¥52.00 | ¥50.00 | 13.40K |
| 2026-05-22 | ¥51.00 | +2.00% | ¥51.00 | ¥52.00 | ¥50.00 | 47.20K |