Skip to main content
logo
Raito Kogyo Co., Ltd. (TYO:1926)
Japan flag Japan · Delayed Price · Currency is JPY
3,900.00
+40.00 (1.04%)
Jul 27, 2026, 3:30 PM JST

Raito Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,835.003,860.003,805.003,860.003,860.000.52%121,100
Jul 23, 20263,875.003,875.003,820.003,840.003,840.00-0.78%141,300
Jul 22, 20263,885.003,950.003,840.003,870.003,870.00-0.64%199,300
Jul 21, 20263,890.003,950.003,880.003,895.003,895.000.39%158,500
Jul 17, 20263,895.003,925.003,825.003,880.003,880.00-0.13%149,400
Jul 16, 20263,890.003,930.003,885.003,885.003,885.00-133,300
Jul 15, 20263,855.003,920.003,850.003,885.003,885.000.78%143,200
Jul 14, 20263,895.003,920.003,835.003,855.003,855.00-0.64%132,900
Jul 13, 20264,045.004,065.003,860.003,880.003,880.00-4.08%127,300
Jul 10, 20264,080.004,080.004,030.004,045.004,045.00-214,800
Jul 9, 20264,070.004,110.004,015.004,045.004,045.00-0.61%165,800
Jul 8, 20264,060.004,130.004,020.004,070.004,070.00-0.73%111,800
Jul 7, 20264,150.004,170.004,100.004,100.004,100.00-109,700
Jul 6, 20264,130.004,155.004,090.004,100.004,100.00-109,200
Jul 3, 20264,130.004,135.004,085.004,100.004,100.00-72,900
Jul 2, 20264,105.004,150.004,095.004,100.004,100.000.74%149,400
Jul 1, 20264,070.004,105.004,045.004,070.004,070.00-115,000
Jun 30, 20264,095.004,095.004,015.004,070.004,070.00-0.12%224,400
Jun 29, 20264,050.004,095.004,020.004,075.004,075.001.62%177,100
Jun 26, 20264,025.004,070.004,005.004,010.004,010.00-0.12%96,600
Jun 25, 20264,045.004,060.003,980.004,015.004,015.001.01%120,800
Jun 24, 20264,000.004,030.003,975.003,975.003,975.00-0.38%71,200
Jun 23, 20264,075.004,085.003,990.003,990.003,990.00-1.48%76,000
Jun 22, 20264,055.004,085.004,025.004,050.004,050.00-0.25%87,400
Jun 19, 20264,035.004,065.004,015.004,060.004,060.001.00%140,900
Jun 18, 20264,005.004,045.003,985.004,020.004,020.000.25%148,900
Jun 17, 20264,010.004,045.004,000.004,010.004,010.000.25%113,900
Jun 16, 20264,005.004,005.003,965.004,000.004,000.00-0.12%120,600
Jun 15, 20264,015.004,050.004,005.004,005.004,005.001.01%121,100
Jun 12, 20263,965.004,010.003,955.003,965.003,965.000.51%154,700
Jun 11, 20263,915.003,965.003,875.003,945.003,945.00-0.75%149,900
Jun 10, 20263,975.004,025.003,960.003,975.003,975.00-0.38%144,200
Jun 9, 20263,995.004,040.003,960.003,990.003,990.00-124,200
Jun 8, 20264,035.004,070.003,950.003,990.003,990.00-2.44%180,300
Jun 5, 20264,045.004,130.004,035.004,090.004,090.001.61%141,800
Jun 4, 20264,060.004,100.004,005.004,025.004,025.00-2.54%159,400
Jun 3, 20264,035.004,140.004,005.004,130.004,130.002.35%270,500
Jun 2, 20264,005.004,065.003,960.004,035.004,035.00-0.49%177,500
Jun 1, 20264,045.004,140.004,020.004,055.004,055.00-0.25%186,400
May 29, 20264,005.004,090.004,005.004,065.004,065.000.74%138,700
May 28, 20264,080.004,130.004,005.004,035.004,035.00-1.34%122,700
May 27, 20264,090.004,100.004,030.004,090.004,090.00-133,000
May 26, 20263,980.004,105.003,975.004,090.004,090.002.51%99,200
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