Skip to main content
logo
Raito Kogyo Co., Ltd. (TYO:1926)
Japan flag Japan · Delayed Price · Currency is JPY
3,860.00
+20.00 (0.52%)
May 1, 2026, 3:30 PM JST

Raito Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,750.003,845.003,730.003,840.003,840.00-2.78%158,900
Mar 27, 20263,915.003,970.003,890.003,950.003,872.00-0.50%272,800
Mar 26, 20263,985.004,005.003,925.003,970.003,891.61-0.75%146,600
Mar 25, 20264,035.004,070.003,995.004,000.003,921.010.88%175,900
Mar 24, 20263,990.003,990.003,930.003,965.003,886.701.02%192,300
Mar 23, 20263,970.003,970.003,890.003,925.003,847.49-3.56%293,200
Mar 19, 20264,075.004,105.004,065.004,070.003,989.63-1.57%180,000
Mar 18, 20264,085.004,150.004,070.004,135.004,053.351.85%88,700
Mar 17, 20264,045.004,100.004,045.004,060.003,979.830.50%108,600
Mar 16, 20264,050.004,070.004,015.004,040.003,960.22-0.49%226,000
Mar 13, 20264,010.004,070.004,005.004,060.003,979.83-164,500
Mar 12, 20264,060.004,065.004,020.004,060.003,979.83-0.25%183,600
Mar 11, 20264,100.004,160.004,070.004,070.003,989.630.12%133,500
Mar 10, 20264,025.004,105.004,010.004,065.003,984.732.78%149,000
Mar 9, 20263,935.003,985.003,865.003,955.003,876.90-2.94%352,500
Mar 6, 20264,040.004,095.003,990.004,075.003,994.53-0.49%194,900
Mar 5, 20264,110.004,165.004,040.004,095.004,014.141.36%266,200
Mar 4, 20264,125.004,140.003,960.004,040.003,960.22-4.15%430,800
Mar 3, 20264,280.004,325.004,210.004,215.004,131.77-2.54%248,100
Mar 2, 20264,250.004,355.004,225.004,325.004,239.59-0.69%213,700
Feb 27, 20264,195.004,380.004,160.004,355.004,269.004.94%414,600
Feb 26, 20264,125.004,165.004,080.004,150.004,068.050.48%295,700
Feb 25, 20264,155.004,180.004,110.004,130.004,048.45-0.60%173,300
Feb 24, 20264,125.004,180.004,030.004,155.004,072.951.84%229,500
Feb 20, 20264,035.004,120.004,010.004,080.003,999.430.62%296,500
Feb 19, 20263,950.004,055.003,890.004,055.003,974.932.27%296,300
Feb 18, 20263,960.004,015.003,915.003,965.003,886.70-0.13%386,500