Skip to main content
logo
Raito Kogyo Co., Ltd. (TYO:1926)
Japan flag Japan · Delayed Price · Currency is JPY
3,750.00
+5.00 (0.13%)
Aug 14, 2026, 3:30 PM JST

Raito Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,750.003,775.003,735.003,750.003,750.000.13%93,200
Aug 13, 20263,740.003,795.003,740.003,745.003,745.000.27%147,300
Aug 12, 20263,785.003,800.003,735.003,735.003,735.00-1.19%204,000
Aug 10, 20263,805.003,835.003,765.003,780.003,780.00-1.43%173,700
Aug 7, 20263,835.003,940.003,795.003,835.003,835.000.52%331,200
Aug 6, 20263,995.004,035.003,780.003,815.003,815.002.69%517,400
Aug 5, 20263,720.003,720.003,670.003,715.003,715.000.68%138,400
Aug 4, 20263,705.003,720.003,685.003,690.003,690.00-0.54%123,600
Aug 3, 20263,740.003,750.003,660.003,710.003,710.00-1.72%145,000
Jul 31, 20263,840.003,845.003,745.003,775.003,775.00-0.92%160,800
Jul 30, 20263,825.003,850.003,785.003,810.003,810.00-0.39%141,300
Jul 29, 20263,985.003,985.003,770.003,825.003,825.00-1.03%260,600
Jul 28, 20263,890.003,905.003,835.003,865.003,865.00-0.90%135,600
Jul 27, 20263,870.003,915.003,825.003,900.003,900.001.04%212,900
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