Skip to main content
logo
Raito Kogyo Co., Ltd. (TYO:1926)
Japan flag Japan · Delayed Price · Currency is JPY
3,655.00
+20.00 (0.55%)
Jan 23, 2026, 10:24 AM JST

Raito Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,640.003,670.003,615.003,635.003,635.00-0.14%126,800
Jan 21, 20263,585.003,660.003,575.003,640.003,640.000.55%151,900
Jan 20, 20263,690.003,710.003,605.003,620.003,620.00-176,700
Jan 19, 20263,735.003,735.003,585.003,620.003,620.000.56%155,000
Jan 16, 20263,530.003,605.003,505.003,600.003,600.001.84%116,700
Jan 15, 20263,555.003,585.003,505.003,535.003,535.00-0.42%140,000
Jan 14, 20263,525.003,580.003,520.003,550.003,550.001.43%146,900
Jan 13, 20263,495.003,520.003,470.003,500.003,500.002.04%113,800
Jan 9, 20263,440.003,450.003,415.003,430.003,430.00-0.72%72,200
Jan 8, 20263,445.003,470.003,425.003,455.003,455.000.88%91,600
Jan 7, 20263,405.003,445.003,395.003,425.003,425.00-0.58%82,100
Jan 6, 20263,400.003,465.003,390.003,445.003,445.001.92%125,700
Jan 5, 20263,395.003,425.003,380.003,380.003,380.00-0.15%115,600
Dec 30, 20253,390.003,400.003,375.003,385.003,385.00-0.15%82,900
Dec 29, 20253,435.003,435.003,375.003,390.003,390.00-1.02%82,200
Dec 26, 20253,415.003,430.003,395.003,425.003,425.000.29%45,500
Dec 25, 20253,395.003,415.003,380.003,415.003,415.000.29%45,800
Dec 24, 20253,400.003,430.003,395.003,405.003,405.00-0.29%53,500
Dec 23, 20253,390.003,435.003,375.003,415.003,415.001.34%74,700
Dec 22, 20253,425.003,435.003,345.003,370.003,370.00-1.61%98,900
Dec 19, 20253,420.003,445.003,395.003,425.003,425.000.59%132,900
Dec 18, 20253,365.003,415.003,355.003,405.003,405.001.19%113,300
Dec 17, 20253,395.003,405.003,345.003,365.003,365.00-1.03%108,900
Dec 16, 20253,385.003,430.003,375.003,400.003,400.000.29%123,300
Dec 15, 20253,450.003,450.003,375.003,390.003,390.00-0.59%174,200
Dec 12, 20253,380.003,430.003,375.003,410.003,410.001.79%113,300
Dec 11, 20253,400.003,405.003,340.003,350.003,350.00-0.30%144,400
Dec 10, 20253,435.003,440.003,355.003,360.003,360.00-0.74%198,400
Dec 9, 20253,440.003,440.003,370.003,385.003,385.00-0.73%245,600
Dec 8, 20253,415.003,450.003,405.003,410.003,410.001.04%147,500
Dec 5, 20253,350.003,400.003,330.003,375.003,375.001.05%148,800
Dec 4, 20253,305.003,340.003,305.003,340.003,340.000.45%113,200
Dec 3, 20253,300.003,325.003,285.003,325.003,325.000.15%207,700
Dec 2, 20253,350.003,355.003,270.003,320.003,320.00-1.92%217,600
Dec 1, 20253,440.003,450.003,385.003,385.003,385.000.15%184,100
Nov 28, 20253,355.003,400.003,340.003,380.003,380.001.81%164,600
Nov 27, 20253,340.003,360.003,320.003,320.003,320.00-140,400
Nov 26, 20253,280.003,320.003,275.003,320.003,320.002.15%115,500
Nov 25, 20253,300.003,305.003,235.003,250.003,250.00-1.81%117,700
Nov 21, 20253,220.003,315.003,220.003,310.003,310.002.80%125,400
Nov 20, 20253,265.003,280.003,205.003,220.003,220.00-0.92%125,600
Nov 19, 20253,260.003,285.003,240.003,250.003,250.00-0.46%142,600
Nov 18, 20253,240.003,270.003,230.003,265.003,265.000.15%114,000
Nov 17, 20253,220.003,260.003,205.003,260.003,260.000.93%104,900
Nov 14, 20253,250.003,275.003,220.003,230.003,230.00-1.52%145,900
Nov 13, 20253,265.003,320.003,265.003,280.003,280.000.92%102,100
Nov 12, 20253,235.003,260.003,200.003,250.003,250.000.46%200,100
Nov 11, 20253,250.003,285.003,200.003,235.003,235.00-1.67%116,300
Nov 10, 20253,275.003,305.003,230.003,290.003,290.002.17%184,500
Nov 7, 20253,150.003,275.003,150.003,220.003,220.00-1.08%227,900