Skip to main content
logo
Raito Kogyo Co., Ltd. (TYO:1926)
Japan flag Japan · Delayed Price · Currency is JPY
4,040.00
-175.00 (-4.15%)
Mar 4, 2026, 3:30 PM JST

Raito Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20264,125.004,140.003,960.004,040.00--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
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