RKB Mainichi Holdings Corporation (9407.F)
Fukuoka - Fukuoka Delayed price. Currency in JPY
Add to watchlist
At close: 03:40PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| 13 Jun 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 300 |
| 12 Jun 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - |
| 11 Jun 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - |
| 10 Jun 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - |
| 07 Jun 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 200 |
| 06 Jun 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - |
| 05 Jun 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - |
| 04 Jun 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - |
| 03 Jun 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - |
| 31 May 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - |
| 30 May 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - |
| 29 May 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 300 |
| 28 May 2024 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | - |
| 27 May 2024 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | - |
| 24 May 2024 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 100 |
| 23 May 2024 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | - |
| 22 May 2024 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 100 |
| 21 May 2024 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | - |
| 20 May 2024 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 100 |
| 17 May 2024 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 100 |
| 16 May 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - |
| 15 May 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - |
| 14 May 2024 | 5,040.00 | 5,240.00 | 5,040.00 | 5,240.00 | 5,240.00 | 200 |
| 13 May 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - |
| 10 May 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - |
| 09 May 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - |
| 08 May 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 100 |
| 07 May 2024 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - |
| 02 May 2024 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - |
| 01 May 2024 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - |
| 30 Apr 2024 | 5,250.00 | 5,250.00 | 5,150.00 | 5,150.00 | 5,150.00 | 300 |
| 26 Apr 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1,200 |
| 25 Apr 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - |
| 24 Apr 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - |
| 23 Apr 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - |
| 22 Apr 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - |
| 19 Apr 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 100 |
| 18 Apr 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - |
| 17 Apr 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - |
| 16 Apr 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - |
| 15 Apr 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - |
| 12 Apr 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 100 |
| 11 Apr 2024 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - |
| 10 Apr 2024 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - |
| 09 Apr 2024 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - |
| 08 Apr 2024 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - |
| 05 Apr 2024 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,900 |
| 04 Apr 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| 03 Apr 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| 02 Apr 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| 01 Apr 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| 29 Mar 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| 28 Mar 2024 | 5,050.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,300 |
| 27 Mar 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
| 26 Mar 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
| 25 Mar 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 100 |
| 22 Mar 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 400 |
| 21 Mar 2024 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - |
| 19 Mar 2024 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - |
| 18 Mar 2024 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - |
| 15 Mar 2024 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 300 |
| 14 Mar 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
| 13 Mar 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
| 12 Mar 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
| 11 Mar 2024 | 5,130.00 | 5,130.00 | 5,120.00 | 5,120.00 | 5,120.00 | 200 |
| 08 Mar 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
| 07 Mar 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
| 06 Mar 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
| 05 Mar 2024 | 5,130.00 | 5,130.00 | 5,120.00 | 5,120.00 | 5,120.00 | 200 |
| 04 Mar 2024 | 5,140.00 | 5,160.00 | 5,140.00 | 5,160.00 | 5,160.00 | 700 |
| 01 Mar 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
| 29 Feb 2024 | 5,100.00 | 5,130.00 | 5,100.00 | 5,120.00 | 5,120.00 | 400 |
| 28 Feb 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 300 |
| 27 Feb 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - |
| 26 Feb 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 400 |
| 22 Feb 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 100 |
| 21 Feb 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - |
| 20 Feb 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - |
| 19 Feb 2024 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 5,050.00 | 300 |
| 16 Feb 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | - |
| 15 Feb 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | - |
| 14 Feb 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | - |
| 13 Feb 2024 | 4,995.00 | 5,060.00 | 4,995.00 | 5,060.00 | 5,060.00 | 300 |
| 09 Feb 2024 | 5,000.00 | 5,000.00 | 4,900.00 | 4,990.00 | 4,990.00 | 1,400 |
| 08 Feb 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 500 |
| 07 Feb 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 06 Feb 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 400 |
| 05 Feb 2024 | 5,020.00 | 5,050.00 | 4,950.00 | 4,980.00 | 4,980.00 | 2,800 |
| 02 Feb 2024 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,300 |
| 01 Feb 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 300 |
| 31 Jan 2024 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 30 Jan 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 100 |
| 29 Jan 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 300 |
| 26 Jan 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 100 |
| 25 Jan 2024 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - |
| 24 Jan 2024 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - |
| 23 Jan 2024 | 4,995.00 | 4,995.00 | 4,980.00 | 4,980.00 | 4,980.00 | 300 |
| 22 Jan 2024 | 4,975.00 | 4,980.00 | 4,975.00 | 4,980.00 | 4,980.00 | 400 |
| 19 Jan 2024 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.