Skip to main content
logo
Raito Kogyo Co., Ltd. (TYO:1926)
Japan flag Japan · Delayed Price · Currency is JPY
3,970.00
-30.00 (-0.75%)
At close: Mar 26, 2026

Raito Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,985.004,005.003,925.003,970.003,970.00-0.75%146,600
Mar 25, 20264,035.004,070.003,995.004,000.004,000.000.88%175,900
Mar 24, 20263,990.003,990.003,930.003,965.003,965.001.02%192,300
Mar 23, 20263,970.003,970.003,890.003,925.003,925.00-3.56%293,200
Mar 19, 20264,075.004,105.004,065.004,070.004,070.00-1.57%180,000
Mar 18, 20264,085.004,150.004,070.004,135.004,135.001.85%88,700
Mar 17, 20264,045.004,100.004,045.004,060.004,060.000.50%108,600
Mar 16, 20264,050.004,070.004,015.004,040.004,040.00-0.49%226,000
Mar 13, 20264,010.004,070.004,005.004,060.004,060.00-164,500
Mar 12, 20264,060.004,065.004,020.004,060.004,060.00-0.25%183,600
Mar 11, 20264,100.004,160.004,070.004,070.004,070.000.12%133,500
Mar 10, 20264,025.004,105.004,010.004,065.004,065.002.78%149,000
Mar 9, 20263,935.003,985.003,865.003,955.003,955.00-2.94%352,500
Mar 6, 20264,040.004,095.003,990.004,075.004,075.00-0.49%194,900
Mar 5, 20264,110.004,165.004,040.004,095.004,095.001.36%266,200
Mar 4, 20264,125.004,140.003,960.004,040.004,040.00-4.15%430,800
Mar 3, 20264,280.004,325.004,210.004,215.004,215.00-2.54%248,100
Mar 2, 20264,250.004,355.004,225.004,325.004,325.00-0.69%213,700
Feb 27, 20264,195.004,380.004,160.004,355.004,355.004.94%414,600
Feb 26, 20264,125.004,165.004,080.004,150.004,150.000.48%295,700
Feb 25, 20264,155.004,180.004,110.004,130.004,130.00-0.60%173,300
Feb 24, 20264,125.004,180.004,030.004,155.004,155.001.84%229,500
Feb 20, 20264,035.004,120.004,010.004,080.004,080.000.62%296,500
Feb 19, 20263,950.004,055.003,890.004,055.004,055.002.27%296,300
Feb 18, 20263,960.004,015.003,915.003,965.003,965.00-0.13%386,500
Feb 17, 20263,950.003,990.003,920.003,970.003,970.000.51%160,200
Feb 16, 20263,910.003,955.003,850.003,950.003,950.000.89%272,300
Feb 13, 20264,000.004,000.003,860.003,915.003,915.00-2.25%287,700
Feb 12, 20263,965.004,030.003,940.004,005.004,005.001.01%246,200
Feb 10, 20263,930.003,965.003,900.003,965.003,965.000.38%248,700
Feb 9, 20264,040.004,040.003,945.003,950.003,950.000.77%269,900
Feb 6, 20263,950.004,005.003,850.003,920.003,920.008.29%598,300
Feb 5, 20263,630.003,630.003,565.003,620.003,620.001.40%219,700
Feb 4, 20263,570.003,610.003,560.003,570.003,570.000.14%126,000
Feb 3, 20263,520.003,580.003,510.003,565.003,565.001.86%183,100
Feb 2, 20263,545.003,550.003,490.003,500.003,500.000.14%149,000
Jan 30, 20263,500.003,515.003,470.003,495.003,495.00-0.43%104,300
Jan 29, 20263,500.003,525.003,440.003,510.003,510.000.29%152,700
Jan 28, 20263,560.003,560.003,495.003,500.003,500.00-2.10%132,100
Jan 27, 20263,550.003,585.003,530.003,575.003,575.00-0.56%250,100
Jan 26, 20263,610.003,610.003,570.003,595.003,595.00-1.51%174,000
Jan 23, 20263,635.003,690.003,625.003,650.003,650.000.41%165,200
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