Raito Kogyo Co., Ltd. (TYO:1926)
Japan · Delayed Price · Currency is JPY 970.00
+23.00 (2.43%)
Oct 16, 2026, 3:30 PM JST
Raito Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 958.00 | 970.00 | 952.00 | 970.00 | 970.00 | 2.43% | 683,400 |
| Oct 15, 2026 | 954.00 | 963.00 | 940.00 | 947.00 | 947.00 | -1.35% | 503,200 |
| Oct 14, 2026 | 956.00 | 965.00 | 951.00 | 960.00 | 960.00 | 0.21% | 356,900 |
| Oct 13, 2026 | 939.00 | 964.00 | 938.00 | 958.00 | 958.00 | 2.46% | 588,800 |
| Oct 9, 2026 | 941.00 | 943.00 | 933.00 | 935.00 | 935.00 | 0.11% | 512,000 |
| Oct 8, 2026 | 945.00 | 946.00 | 927.00 | 934.00 | 934.00 | -1.16% | 546,800 |
| Oct 7, 2026 | 950.00 | 961.00 | 945.00 | 945.00 | 945.00 | -0.21% | 368,200 |
| Oct 6, 2026 | 950.00 | 955.00 | 944.00 | 947.00 | 947.00 | -0.32% | 360,000 |
| Oct 5, 2026 | 960.00 | 960.00 | 944.00 | 950.00 | 950.00 | -0.21% | 533,200 |
| Oct 2, 2026 | 978.00 | 984.00 | 952.00 | 952.00 | 952.00 | -3.55% | 783,900 |
| Oct 1, 2026 | 976.00 | 990.00 | 976.00 | 987.00 | 987.00 | - | 831,800 |
| Sep 30, 2026 | 986.00 | 999.00 | 962.00 | 987.00 | 987.00 | 4.11% | 1,057,400 |
| Sep 29, 2026 | 968.00 | 969.00 | 948.00 | 948.00 | 948.00 | -1.25% | 626,600 |
| Sep 28, 2026 | 987.50 | 987.50 | 968.75 | 970.00 | 960.00 | -0.77% | 587,200 |
| Sep 25, 2026 | 976.25 | 980.00 | 972.50 | 977.50 | 967.42 | 0.39% | 409,600 |
| Sep 24, 2026 | 978.75 | 982.50 | 973.75 | 973.75 | 963.71 | -0.76% | 729,200 |
| Sep 18, 2026 | 987.50 | 987.50 | 977.50 | 981.25 | 971.13 | -0.88% | 639,600 |
| Sep 17, 2026 | 980.00 | 992.50 | 975.00 | 990.00 | 979.79 | 1.93% | 355,200 |
| Sep 16, 2026 | 967.50 | 978.75 | 966.25 | 971.25 | 961.24 | 1.57% | 497,600 |
| Sep 15, 2026 | 958.75 | 963.75 | 952.50 | 956.25 | 946.39 | -0.13% | 352,800 |
| Sep 14, 2026 | 947.50 | 958.75 | 943.75 | 957.50 | 947.63 | 1.86% | 457,200 |
| Sep 11, 2026 | 937.50 | 948.75 | 933.75 | 940.00 | 930.31 | -1.18% | 734,400 |
| Sep 10, 2026 | 963.75 | 967.50 | 947.50 | 951.25 | 941.44 | -1.17% | 526,000 |
| Sep 9, 2026 | 965.00 | 967.50 | 948.75 | 962.50 | 952.58 | -0.39% | 800,800 |
| Sep 8, 2026 | 953.75 | 970.00 | 947.50 | 966.25 | 956.29 | 1.18% | 482,000 |
| Sep 7, 2026 | 953.75 | 965.00 | 953.75 | 955.00 | 945.15 | 0.39% | 446,000 |
| Sep 4, 2026 | 947.50 | 957.50 | 947.50 | 951.25 | 941.44 | 0.66% | 665,600 |
| Sep 3, 2026 | 952.50 | 955.00 | 945.00 | 945.00 | 935.26 | -0.26% | 310,000 |
| Sep 2, 2026 | 962.50 | 971.25 | 946.25 | 947.50 | 937.73 | -2.57% | 722,800 |
| Sep 1, 2026 | 958.75 | 976.25 | 958.75 | 972.50 | 962.47 | 1.43% | 444,800 |
| Aug 31, 2026 | 951.25 | 963.75 | 948.75 | 958.75 | 948.87 | 0.79% | 577,200 |
| Aug 28, 2026 | 953.75 | 956.25 | 946.25 | 951.25 | 941.44 | -0.52% | 335,200 |
| Aug 27, 2026 | 946.25 | 958.75 | 946.25 | 956.25 | 946.39 | 1.06% | 317,600 |
| Aug 26, 2026 | 942.50 | 951.25 | 942.50 | 946.25 | 936.49 | 0.40% | 362,000 |
| Aug 25, 2026 | 943.75 | 953.75 | 941.25 | 942.50 | 932.78 | - | 320,800 |
| Aug 24, 2026 | 932.50 | 948.75 | 932.50 | 942.50 | 932.78 | 1.07% | 420,800 |
| Aug 21, 2026 | 935.00 | 940.00 | 927.50 | 932.50 | 922.89 | -0.67% | 366,400 |
| Aug 20, 2026 | 937.50 | 946.25 | 935.00 | 938.75 | 929.07 | 0.40% | 402,800 |
| Aug 19, 2026 | 941.25 | 943.75 | 930.00 | 935.00 | 925.36 | -0.93% | 552,400 |
| Aug 18, 2026 | 945.00 | 948.75 | 941.25 | 943.75 | 934.02 | -0.53% | 302,800 |
| Aug 17, 2026 | 941.25 | 955.00 | 941.25 | 948.75 | 938.97 | 1.20% | 408,800 |
| Aug 14, 2026 | 937.50 | 943.75 | 933.75 | 937.50 | 927.84 | 0.13% | 372,800 |
| Aug 13, 2026 | 935.00 | 948.75 | 935.00 | 936.25 | 926.60 | 0.27% | 589,200 |
| Aug 12, 2026 | 946.25 | 950.00 | 933.75 | 933.75 | 924.12 | -1.19% | 816,000 |
| Aug 10, 2026 | 951.25 | 958.75 | 941.25 | 945.00 | 935.26 | -1.43% | 694,800 |
| Aug 7, 2026 | 958.75 | 985.00 | 948.75 | 958.75 | 948.87 | 0.52% | 1,324,800 |
| Aug 6, 2026 | 998.75 | 1,008.75 | 945.00 | 953.75 | 943.92 | 2.69% | 2,069,600 |
| Aug 5, 2026 | 930.00 | 930.00 | 917.50 | 928.75 | 919.18 | 0.68% | 553,600 |
| Aug 4, 2026 | 926.25 | 930.00 | 921.25 | 922.50 | 912.99 | -0.54% | 494,400 |
| Aug 3, 2026 | 935.00 | 937.50 | 915.00 | 927.50 | 917.94 | -1.72% | 580,000 |