Skip to main content
logo
Raito Kogyo Co., Ltd. (TYO:1926)
Japan flag Japan · Delayed Price · Currency is JPY
4,090.00
+100.00 (2.51%)
May 26, 2026, 3:30 PM JST

Raito Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,985.004,070.003,960.003,990.003,990.001.40%101,100
May 22, 20263,970.003,970.003,905.003,935.003,935.00-1.25%188,000
May 21, 20264,000.004,045.003,965.003,985.003,985.00-0.38%125,200
May 20, 20264,065.004,065.003,950.004,000.004,000.00-2.68%133,600
May 19, 20264,090.004,125.004,075.004,110.004,110.001.11%142,200
May 18, 20264,060.004,105.004,015.004,065.004,065.00-0.73%244,500
May 15, 20263,860.004,140.003,840.004,095.004,095.008.05%490,800
May 14, 20263,875.003,900.003,780.003,790.003,790.00-2.82%209,300
May 13, 20263,930.003,940.003,885.003,900.003,900.00-0.38%173,800
May 12, 20263,880.003,950.003,880.003,915.003,915.001.16%148,100
May 11, 20263,860.003,905.003,860.003,870.003,870.000.26%84,400
May 8, 20263,855.003,880.003,820.003,860.003,860.00-0.26%187,300
May 7, 20263,865.003,890.003,840.003,870.003,870.000.26%125,700
May 1, 20263,840.003,865.003,800.003,860.003,860.000.52%101,900
Apr 30, 20263,880.003,920.003,820.003,840.003,840.00-2.04%140,700
Apr 28, 20263,800.003,935.003,800.003,920.003,920.003.29%119,900
Apr 27, 20263,755.003,815.003,700.003,795.003,795.000.13%213,400
Apr 24, 20263,805.003,825.003,765.003,790.003,790.00-0.39%95,300
Apr 23, 20263,820.003,820.003,775.003,805.003,805.00-0.65%128,800
Apr 22, 20263,910.003,910.003,815.003,830.003,830.00-2.30%118,400
Apr 21, 20263,915.003,940.003,910.003,920.003,920.000.38%65,600
Apr 20, 20263,925.003,945.003,885.003,905.003,905.00-0.26%84,700
Apr 17, 20263,885.003,935.003,870.003,915.003,915.000.38%119,100
Apr 16, 20263,920.003,925.003,890.003,900.003,900.00-0.51%119,400
Apr 15, 20263,975.004,000.003,915.003,920.003,920.00-0.88%102,100
Apr 14, 20263,940.003,970.003,940.003,955.003,955.000.38%147,800
Apr 13, 20263,950.003,975.003,910.003,940.003,940.00-0.63%139,000
Apr 10, 20264,015.004,035.003,955.003,965.003,965.00-1.25%154,300
Apr 9, 20264,030.004,060.004,015.004,015.004,015.00-0.37%165,400
Apr 8, 20264,050.004,055.004,010.004,030.004,030.001.64%157,300
Apr 7, 20263,960.003,995.003,945.003,965.003,965.000.25%114,500
Apr 6, 20263,935.003,975.003,930.003,955.003,955.000.51%98,600
Apr 3, 20263,940.003,950.003,915.003,935.003,935.00-0.13%127,800
Apr 2, 20263,975.004,020.003,920.003,940.003,940.00-0.51%270,800
Apr 1, 20263,945.003,965.003,910.003,960.003,960.003.39%165,400
Mar 31, 20263,800.003,875.003,800.003,830.003,830.00-0.26%169,200
Mar 30, 20263,750.003,845.003,730.003,840.003,840.00-0.13%158,900
Mar 27, 20263,915.003,970.003,890.003,950.003,845.00-0.50%272,800
Mar 26, 20263,985.004,005.003,925.003,970.003,864.47-0.75%146,600
Mar 25, 20264,035.004,070.003,995.004,000.003,893.670.88%175,900
Mar 24, 20263,990.003,990.003,930.003,965.003,859.601.02%192,300
Mar 23, 20263,970.003,970.003,890.003,925.003,820.66-3.56%293,200
Mar 19, 20264,075.004,105.004,065.004,070.003,961.81-1.57%180,000
Mar 18, 20264,085.004,150.004,070.004,135.004,025.081.85%88,700
Mar 17, 20264,045.004,100.004,045.004,060.003,952.080.50%108,600
Mar 16, 20264,050.004,070.004,015.004,040.003,932.61-0.49%226,000
Mar 13, 20264,010.004,070.004,005.004,060.003,952.08-164,500
Mar 12, 20264,060.004,065.004,020.004,060.003,952.08-0.25%183,600
Mar 11, 20264,100.004,160.004,070.004,070.003,961.810.12%133,500
Mar 10, 20264,025.004,105.004,010.004,065.003,956.942.78%149,000