Tokyo - Delayed Quote JPY
ROXX INC (241A.T)
1,048.00
-12.00
(-1.13%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1,030.00 | 1,057.00 | 1,030.00 | 1,048.00 | 1,048.00 | 11,500 |
| Apr 23, 2025 | 1,054.00 | 1,081.00 | 1,027.00 | 1,060.00 | 1,060.00 | 16,700 |
| Apr 22, 2025 | 1,133.00 | 1,134.00 | 1,025.00 | 1,042.00 | 1,042.00 | 45,200 |
| Apr 21, 2025 | 1,101.00 | 1,129.00 | 1,094.00 | 1,107.00 | 1,107.00 | 31,600 |
| Apr 18, 2025 | 1,086.00 | 1,124.00 | 1,057.00 | 1,118.00 | 1,118.00 | 38,100 |
| Apr 17, 2025 | 1,064.00 | 1,072.00 | 1,021.00 | 1,026.00 | 1,026.00 | 36,400 |
| Apr 16, 2025 | 1,088.00 | 1,127.00 | 1,086.00 | 1,094.00 | 1,094.00 | 32,600 |
| Apr 15, 2025 | 1,092.00 | 1,119.00 | 1,074.00 | 1,074.00 | 1,074.00 | 34,800 |
| Apr 14, 2025 | 1,080.00 | 1,170.00 | 1,064.00 | 1,070.00 | 1,070.00 | 81,200 |
| Apr 11, 2025 | 967.00 | 1,026.00 | 944.00 | 1,026.00 | 1,026.00 | 43,600 |
| Apr 10, 2025 | 972.00 | 1,021.00 | 956.00 | 1,007.00 | 1,007.00 | 65,000 |
| Apr 9, 2025 | 933.00 | 974.00 | 890.00 | 935.00 | 935.00 | 73,300 |
| Apr 8, 2025 | 918.00 | 987.00 | 910.00 | 963.00 | 963.00 | 83,200 |
| Apr 7, 2025 | 886.00 | 927.00 | 863.00 | 903.00 | 903.00 | 102,200 |
| Apr 4, 2025 | 1,036.00 | 1,038.00 | 968.00 | 991.00 | 991.00 | 88,100 |
| Apr 3, 2025 | 1,053.00 | 1,083.00 | 1,015.00 | 1,061.00 | 1,061.00 | 77,500 |
| Apr 2, 2025 | 1,134.00 | 1,134.00 | 1,066.00 | 1,105.00 | 1,105.00 | 60,500 |
| Apr 1, 2025 | 1,159.00 | 1,181.00 | 1,130.00 | 1,133.00 | 1,133.00 | 50,700 |
| Mar 31, 2025 | 1,194.00 | 1,194.00 | 1,156.00 | 1,161.00 | 1,161.00 | 49,100 |
| Mar 28, 2025 | 1,170.00 | 1,254.00 | 1,158.00 | 1,224.00 | 1,224.00 | 95,200 |
| Mar 27, 2025 | 1,170.00 | 1,177.00 | 1,158.00 | 1,160.00 | 1,160.00 | 24,900 |
| Mar 26, 2025 | 1,173.00 | 1,177.00 | 1,160.00 | 1,174.00 | 1,174.00 | 23,600 |
| Mar 25, 2025 | 1,174.00 | 1,185.00 | 1,151.00 | 1,175.00 | 1,175.00 | 24,500 |
| Mar 24, 2025 | 1,196.00 | 1,206.00 | 1,172.00 | 1,172.00 | 1,172.00 | 23,500 |
| Mar 21, 2025 | 1,188.00 | 1,200.00 | 1,184.00 | 1,188.00 | 1,188.00 | 22,500 |
| Mar 19, 2025 | 1,200.00 | 1,204.00 | 1,188.00 | 1,200.00 | 1,200.00 | 11,900 |
| Mar 18, 2025 | 1,228.00 | 1,244.00 | 1,191.00 | 1,194.00 | 1,194.00 | 47,700 |
| Mar 17, 2025 | 1,240.00 | 1,258.00 | 1,231.00 | 1,231.00 | 1,231.00 | 24,700 |
| Mar 14, 2025 | 1,203.00 | 1,231.00 | 1,188.00 | 1,231.00 | 1,231.00 | 29,900 |
| Mar 13, 2025 | 1,196.00 | 1,219.00 | 1,187.00 | 1,203.00 | 1,203.00 | 31,500 |
| Mar 12, 2025 | 1,170.00 | 1,205.00 | 1,169.00 | 1,184.00 | 1,184.00 | 40,700 |
| Mar 11, 2025 | 1,191.00 | 1,203.00 | 1,171.00 | 1,187.00 | 1,187.00 | 63,000 |
| Mar 10, 2025 | 1,226.00 | 1,243.00 | 1,201.00 | 1,202.00 | 1,202.00 | 47,300 |
| Mar 7, 2025 | 1,260.00 | 1,263.00 | 1,229.00 | 1,235.00 | 1,235.00 | 57,700 |
| Mar 6, 2025 | 1,294.00 | 1,301.00 | 1,279.00 | 1,290.00 | 1,290.00 | 21,200 |
| Mar 5, 2025 | 1,285.00 | 1,291.00 | 1,273.00 | 1,275.00 | 1,275.00 | 13,500 |
| Mar 4, 2025 | 1,283.00 | 1,306.00 | 1,276.00 | 1,296.00 | 1,296.00 | 43,200 |
| Mar 3, 2025 | 1,354.00 | 1,369.00 | 1,310.00 | 1,313.00 | 1,313.00 | 29,200 |
| Feb 28, 2025 | 1,378.00 | 1,437.00 | 1,335.00 | 1,353.00 | 1,353.00 | 71,300 |
| Feb 27, 2025 | 1,370.00 | 1,379.00 | 1,321.00 | 1,369.00 | 1,369.00 | 33,600 |
| Feb 26, 2025 | 1,321.00 | 1,384.00 | 1,250.00 | 1,370.00 | 1,370.00 | 87,500 |
| Feb 25, 2025 | 1,366.00 | 1,405.00 | 1,312.00 | 1,335.00 | 1,335.00 | 70,800 |
| Feb 21, 2025 | 1,300.00 | 1,366.00 | 1,300.00 | 1,366.00 | 1,366.00 | 45,400 |
| Feb 20, 2025 | 1,401.00 | 1,401.00 | 1,300.00 | 1,300.00 | 1,300.00 | 173,200 |
| Feb 19, 2025 | 1,484.00 | 1,484.00 | 1,398.00 | 1,411.00 | 1,411.00 | 102,300 |
| Feb 18, 2025 | 1,550.00 | 1,569.00 | 1,485.00 | 1,486.00 | 1,486.00 | 90,300 |
| Feb 17, 2025 | 1,475.00 | 1,595.00 | 1,464.00 | 1,550.00 | 1,550.00 | 113,200 |
| Feb 14, 2025 | 1,493.00 | 1,504.00 | 1,451.00 | 1,476.00 | 1,476.00 | 48,600 |
| Feb 13, 2025 | 1,545.00 | 1,545.00 | 1,495.00 | 1,500.00 | 1,500.00 | 51,300 |
| Feb 12, 2025 | 1,401.00 | 1,530.00 | 1,400.00 | 1,521.00 | 1,521.00 | 172,000 |
| Feb 10, 2025 | 1,670.00 | 1,740.00 | 1,635.00 | 1,674.00 | 1,674.00 | 52,300 |
| Feb 7, 2025 | 1,678.00 | 1,706.00 | 1,666.00 | 1,684.00 | 1,684.00 | 4,600 |
| Feb 6, 2025 | 1,651.00 | 1,711.00 | 1,650.00 | 1,682.00 | 1,682.00 | 15,400 |
| Feb 5, 2025 | 1,653.00 | 1,682.00 | 1,651.00 | 1,651.00 | 1,651.00 | 7,900 |
| Feb 4, 2025 | 1,697.00 | 1,715.00 | 1,663.00 | 1,678.00 | 1,678.00 | 26,500 |
| Feb 3, 2025 | 1,742.00 | 1,794.00 | 1,636.00 | 1,636.00 | 1,636.00 | 42,500 |
| Jan 31, 2025 | 1,800.00 | 1,820.00 | 1,742.00 | 1,742.00 | 1,742.00 | 29,600 |
| Jan 30, 2025 | 1,750.00 | 1,752.00 | 1,680.00 | 1,750.00 | 1,750.00 | 26,700 |
| Jan 29, 2025 | 1,798.00 | 1,798.00 | 1,741.00 | 1,750.00 | 1,750.00 | 19,300 |
| Jan 28, 2025 | 1,730.00 | 1,821.00 | 1,695.00 | 1,800.00 | 1,800.00 | 56,800 |
| Jan 27, 2025 | 1,730.00 | 1,730.00 | 1,642.00 | 1,695.00 | 1,695.00 | 27,500 |
| Jan 24, 2025 | 1,671.00 | 1,744.00 | 1,656.00 | 1,740.00 | 1,740.00 | 31,000 |
| Jan 23, 2025 | 1,654.00 | 1,704.00 | 1,595.00 | 1,686.00 | 1,686.00 | 26,000 |
| Jan 22, 2025 | 1,792.00 | 1,792.00 | 1,668.00 | 1,676.00 | 1,676.00 | 37,700 |
| Jan 21, 2025 | 1,727.00 | 1,830.00 | 1,694.00 | 1,755.00 | 1,755.00 | 71,800 |
| Jan 20, 2025 | 1,735.00 | 1,737.00 | 1,680.00 | 1,733.00 | 1,733.00 | 20,400 |
| Jan 17, 2025 | 1,729.00 | 1,747.00 | 1,670.00 | 1,707.00 | 1,707.00 | 39,100 |
| Jan 16, 2025 | 1,661.00 | 1,729.00 | 1,650.00 | 1,722.00 | 1,722.00 | 49,200 |
| Jan 15, 2025 | 1,640.00 | 1,655.00 | 1,577.00 | 1,624.00 | 1,624.00 | 19,400 |
| Jan 14, 2025 | 1,608.00 | 1,685.00 | 1,608.00 | 1,625.00 | 1,625.00 | 41,600 |
| Jan 10, 2025 | 1,610.00 | 1,610.00 | 1,533.00 | 1,570.00 | 1,570.00 | 27,200 |
| Jan 9, 2025 | 1,610.00 | 1,670.00 | 1,586.00 | 1,621.00 | 1,621.00 | 49,900 |
| Jan 8, 2025 | 1,501.00 | 1,649.00 | 1,500.00 | 1,610.00 | 1,610.00 | 94,600 |
| Jan 7, 2025 | 1,506.00 | 1,525.00 | 1,464.00 | 1,500.00 | 1,500.00 | 30,000 |
| Jan 6, 2025 | 1,506.00 | 1,556.00 | 1,496.00 | 1,525.00 | 1,525.00 | 29,100 |
| Dec 30, 2024 | 1,475.00 | 1,549.00 | 1,475.00 | 1,529.00 | 1,529.00 | 43,700 |
| Dec 27, 2024 | 1,445.00 | 1,514.00 | 1,445.00 | 1,475.00 | 1,475.00 | 37,600 |
| Dec 26, 2024 | 1,450.00 | 1,528.00 | 1,444.00 | 1,444.00 | 1,444.00 | 93,600 |
| Dec 25, 2024 | 1,417.00 | 1,575.00 | 1,361.00 | 1,478.00 | 1,478.00 | 176,200 |
| Dec 24, 2024 | 1,288.00 | 1,400.00 | 1,253.00 | 1,387.00 | 1,387.00 | 110,200 |
| Dec 23, 2024 | 1,310.00 | 1,322.00 | 1,229.00 | 1,262.00 | 1,262.00 | 63,900 |
| Dec 20, 2024 | 1,324.00 | 1,400.00 | 1,282.00 | 1,310.00 | 1,310.00 | 113,500 |
| Dec 19, 2024 | 1,313.00 | 1,358.00 | 1,281.00 | 1,281.00 | 1,281.00 | 65,300 |
| Dec 18, 2024 | 1,297.00 | 1,425.00 | 1,269.00 | 1,372.00 | 1,372.00 | 98,100 |
| Dec 17, 2024 | 1,200.00 | 1,339.00 | 1,195.00 | 1,298.00 | 1,298.00 | 141,200 |
| Dec 16, 2024 | 1,187.00 | 1,250.00 | 1,184.00 | 1,208.00 | 1,208.00 | 83,800 |
| Dec 13, 2024 | 1,215.00 | 1,216.00 | 1,157.00 | 1,157.00 | 1,157.00 | 77,600 |
| Dec 12, 2024 | 1,226.00 | 1,235.00 | 1,184.00 | 1,200.00 | 1,200.00 | 84,600 |
| Dec 11, 2024 | 1,350.00 | 1,355.00 | 1,223.00 | 1,256.00 | 1,256.00 | 84,700 |
| Dec 10, 2024 | 1,380.00 | 1,380.00 | 1,339.00 | 1,350.00 | 1,350.00 | 47,800 |
| Dec 9, 2024 | 1,447.00 | 1,474.00 | 1,377.00 | 1,379.00 | 1,379.00 | 46,200 |
| Dec 6, 2024 | 1,305.00 | 1,454.00 | 1,305.00 | 1,432.00 | 1,432.00 | 89,000 |
| Dec 5, 2024 | 1,413.00 | 1,439.00 | 1,318.00 | 1,318.00 | 1,318.00 | 33,800 |
| Dec 4, 2024 | 1,459.00 | 1,469.00 | 1,374.00 | 1,401.00 | 1,401.00 | 58,100 |
| Dec 3, 2024 | 1,460.00 | 1,494.00 | 1,440.00 | 1,459.00 | 1,459.00 | 61,400 |
| Dec 2, 2024 | 1,406.00 | 1,530.00 | 1,406.00 | 1,450.00 | 1,450.00 | 73,600 |
| Nov 29, 2024 | 1,462.00 | 1,477.00 | 1,392.00 | 1,400.00 | 1,400.00 | 27,300 |
| Nov 28, 2024 | 1,402.00 | 1,490.00 | 1,372.00 | 1,474.00 | 1,474.00 | 38,300 |
| Nov 27, 2024 | 1,492.00 | 1,492.00 | 1,400.00 | 1,402.00 | 1,402.00 | 31,900 |
| Nov 26, 2024 | 1,510.00 | 1,558.00 | 1,481.00 | 1,494.00 | 1,494.00 | 39,000 |
| Nov 25, 2024 | 1,570.00 | 1,596.00 | 1,504.00 | 1,529.00 | 1,529.00 | 66,900 |
| Nov 22, 2024 | 1,427.00 | 1,535.00 | 1,389.00 | 1,530.00 | 1,530.00 | 94,100 |
| Nov 21, 2024 | 1,406.00 | 1,446.00 | 1,406.00 | 1,429.00 | 1,429.00 | 35,200 |
| Nov 20, 2024 | 1,400.00 | 1,487.00 | 1,371.00 | 1,430.00 | 1,430.00 | 137,900 |
| Nov 19, 2024 | 1,300.00 | 1,425.00 | 1,272.00 | 1,405.00 | 1,405.00 | 176,600 |
| Nov 18, 2024 | 1,260.00 | 1,295.00 | 1,210.00 | 1,210.00 | 1,210.00 | 22,900 |
| Nov 15, 2024 | 1,332.00 | 1,410.00 | 1,182.00 | 1,268.00 | 1,268.00 | 124,400 |
| Nov 14, 2024 | 1,280.00 | 1,415.00 | 1,231.00 | 1,290.00 | 1,290.00 | 298,300 |
| Nov 13, 2024 | 1,122.00 | 1,170.00 | 1,120.00 | 1,135.00 | 1,135.00 | 79,800 |
| Nov 12, 2024 | 1,085.00 | 1,137.00 | 1,078.00 | 1,122.00 | 1,122.00 | 47,500 |
| Nov 11, 2024 | 1,112.00 | 1,134.00 | 1,055.00 | 1,065.00 | 1,065.00 | 94,000 |
| Nov 8, 2024 | 1,193.00 | 1,193.00 | 1,115.00 | 1,115.00 | 1,115.00 | 79,800 |
| Nov 7, 2024 | 1,189.00 | 1,280.00 | 1,175.00 | 1,221.00 | 1,221.00 | 141,300 |
| Nov 6, 2024 | 1,125.00 | 1,168.00 | 1,108.00 | 1,168.00 | 1,168.00 | 47,600 |
| Nov 5, 2024 | 1,200.00 | 1,209.00 | 1,113.00 | 1,131.00 | 1,131.00 | 60,900 |
| Nov 1, 2024 | 1,267.00 | 1,344.00 | 1,190.00 | 1,219.00 | 1,219.00 | 55,600 |
| Oct 31, 2024 | 1,376.00 | 1,376.00 | 1,255.00 | 1,260.00 | 1,260.00 | 94,600 |
| Oct 30, 2024 | 1,207.00 | 1,448.00 | 1,198.00 | 1,406.00 | 1,406.00 | 250,800 |
| Oct 29, 2024 | 1,106.00 | 1,182.00 | 1,097.00 | 1,177.00 | 1,177.00 | 57,000 |
| Oct 28, 2024 | 1,072.00 | 1,127.00 | 1,071.00 | 1,106.00 | 1,106.00 | 33,200 |
| Oct 25, 2024 | 1,051.00 | 1,118.00 | 1,051.00 | 1,086.00 | 1,086.00 | 43,100 |
| Oct 24, 2024 | 1,121.00 | 1,133.00 | 1,064.00 | 1,079.00 | 1,079.00 | 100,100 |
| Oct 23, 2024 | 1,217.00 | 1,229.00 | 1,138.00 | 1,148.00 | 1,148.00 | 130,800 |
| Oct 22, 2024 | 1,375.00 | 1,387.00 | 1,216.00 | 1,247.00 | 1,247.00 | 105,600 |
| Oct 21, 2024 | 1,353.00 | 1,396.00 | 1,305.00 | 1,315.00 | 1,315.00 | 55,400 |
| Oct 18, 2024 | 1,439.00 | 1,452.00 | 1,338.00 | 1,348.00 | 1,348.00 | 68,500 |
| Oct 17, 2024 | 1,471.00 | 1,497.00 | 1,412.00 | 1,447.00 | 1,447.00 | 54,400 |
| Oct 16, 2024 | 1,481.00 | 1,514.00 | 1,481.00 | 1,495.00 | 1,495.00 | 29,700 |
| Oct 15, 2024 | 1,504.00 | 1,521.00 | 1,490.00 | 1,521.00 | 1,521.00 | 27,900 |
| Oct 11, 2024 | 1,605.00 | 1,608.00 | 1,502.00 | 1,504.00 | 1,504.00 | 39,400 |
| Oct 10, 2024 | 1,572.00 | 1,701.00 | 1,571.00 | 1,615.00 | 1,615.00 | 80,300 |
| Oct 9, 2024 | 1,514.00 | 1,593.00 | 1,492.00 | 1,590.00 | 1,590.00 | 67,100 |
| Oct 8, 2024 | 1,500.00 | 1,518.00 | 1,462.00 | 1,504.00 | 1,504.00 | 62,100 |
| Oct 7, 2024 | 1,524.00 | 1,559.00 | 1,500.00 | 1,500.00 | 1,500.00 | 57,900 |
| Oct 4, 2024 | 1,618.00 | 1,619.00 | 1,502.00 | 1,510.00 | 1,510.00 | 149,300 |
| Oct 3, 2024 | 1,681.00 | 1,709.00 | 1,626.00 | 1,640.00 | 1,640.00 | 125,700 |
| Oct 2, 2024 | 1,698.00 | 1,727.00 | 1,667.00 | 1,720.00 | 1,720.00 | 81,700 |
| Oct 1, 2024 | 1,765.00 | 1,795.00 | 1,681.00 | 1,712.00 | 1,712.00 | 73,300 |
| Sep 30, 2024 | 1,759.00 | 1,815.00 | 1,700.00 | 1,764.00 | 1,764.00 | 132,000 |
| Sep 27, 2024 | 1,710.00 | 1,850.00 | 1,680.00 | 1,799.00 | 1,799.00 | 404,100 |
| Sep 26, 2024 | 1,860.00 | 1,918.00 | 1,688.00 | 1,697.00 | 1,697.00 | 1,128,900 |
| Sep 25, 2024 | 1,941.00 | 2,123.00 | 1,910.00 | 1,958.00 | 1,958.00 | 2,377,600 |