Raito Kogyo Co., Ltd. (TYO:1926)
Japan · Delayed Price · Currency is JPY 3,910.00
+15.00 (0.39%)
Sep 25, 2026, 3:30 PM JST
Raito Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,905.00 | 3,920.00 | 3,890.00 | 3,910.00 | 3,910.00 | 0.39% | 102,400 |
| Sep 24, 2026 | 3,915.00 | 3,930.00 | 3,895.00 | 3,895.00 | 3,895.00 | -0.76% | 182,300 |
| Sep 18, 2026 | 3,950.00 | 3,950.00 | 3,910.00 | 3,925.00 | 3,925.00 | -0.88% | 159,900 |
| Sep 17, 2026 | 3,920.00 | 3,970.00 | 3,900.00 | 3,960.00 | 3,960.00 | 1.93% | 88,800 |
| Sep 16, 2026 | 3,870.00 | 3,915.00 | 3,865.00 | 3,885.00 | 3,885.00 | 1.57% | 124,400 |
| Sep 15, 2026 | 3,835.00 | 3,855.00 | 3,810.00 | 3,825.00 | 3,825.00 | -0.13% | 63,200 |
| Sep 14, 2026 | 3,790.00 | 3,835.00 | 3,775.00 | 3,830.00 | 3,830.00 | 1.86% | 114,300 |
| Sep 11, 2026 | 3,750.00 | 3,795.00 | 3,735.00 | 3,760.00 | 3,760.00 | -1.18% | 183,600 |
| Sep 10, 2026 | 3,855.00 | 3,870.00 | 3,790.00 | 3,805.00 | 3,805.00 | -1.17% | 131,500 |
| Sep 9, 2026 | 3,860.00 | 3,870.00 | 3,795.00 | 3,850.00 | 3,850.00 | -0.39% | 200,200 |
| Sep 8, 2026 | 3,815.00 | 3,880.00 | 3,790.00 | 3,865.00 | 3,865.00 | 1.18% | 120,500 |
| Sep 7, 2026 | 3,815.00 | 3,860.00 | 3,815.00 | 3,820.00 | 3,820.00 | 0.39% | 111,500 |
| Sep 4, 2026 | 3,790.00 | 3,830.00 | 3,790.00 | 3,805.00 | 3,805.00 | 0.66% | 166,400 |
| Sep 3, 2026 | 3,810.00 | 3,820.00 | 3,780.00 | 3,780.00 | 3,780.00 | -0.26% | 77,500 |
| Sep 2, 2026 | 3,850.00 | 3,885.00 | 3,785.00 | 3,790.00 | 3,790.00 | -2.57% | 180,700 |
| Sep 1, 2026 | 3,835.00 | 3,905.00 | 3,835.00 | 3,890.00 | 3,890.00 | 1.43% | 111,200 |
| Aug 31, 2026 | 3,805.00 | 3,855.00 | 3,795.00 | 3,835.00 | 3,835.00 | 0.79% | 144,300 |
| Aug 28, 2026 | 3,815.00 | 3,825.00 | 3,785.00 | 3,805.00 | 3,805.00 | -0.52% | 83,800 |
| Aug 27, 2026 | 3,785.00 | 3,835.00 | 3,785.00 | 3,825.00 | 3,825.00 | 1.06% | 79,400 |
| Aug 26, 2026 | 3,770.00 | 3,805.00 | 3,770.00 | 3,785.00 | 3,785.00 | 0.40% | 90,500 |
| Aug 25, 2026 | 3,775.00 | 3,815.00 | 3,765.00 | 3,770.00 | 3,770.00 | - | 80,200 |
| Aug 24, 2026 | 3,730.00 | 3,795.00 | 3,730.00 | 3,770.00 | 3,770.00 | 1.07% | 105,200 |
| Aug 21, 2026 | 3,740.00 | 3,760.00 | 3,710.00 | 3,730.00 | 3,730.00 | -0.67% | 91,600 |
| Aug 20, 2026 | 3,750.00 | 3,785.00 | 3,740.00 | 3,755.00 | 3,755.00 | 0.40% | 100,700 |
| Aug 19, 2026 | 3,765.00 | 3,775.00 | 3,720.00 | 3,740.00 | 3,740.00 | -0.93% | 138,100 |
| Aug 18, 2026 | 3,780.00 | 3,795.00 | 3,765.00 | 3,775.00 | 3,775.00 | -0.53% | 75,700 |
| Aug 17, 2026 | 3,765.00 | 3,820.00 | 3,765.00 | 3,795.00 | 3,795.00 | 1.20% | 102,200 |
| Aug 14, 2026 | 3,750.00 | 3,775.00 | 3,735.00 | 3,750.00 | 3,750.00 | 0.13% | 93,200 |
| Aug 13, 2026 | 3,740.00 | 3,795.00 | 3,740.00 | 3,745.00 | 3,745.00 | 0.27% | 147,300 |
| Aug 12, 2026 | 3,785.00 | 3,800.00 | 3,735.00 | 3,735.00 | 3,735.00 | -1.19% | 204,000 |
| Aug 10, 2026 | 3,805.00 | 3,835.00 | 3,765.00 | 3,780.00 | 3,780.00 | -1.43% | 173,700 |
| Aug 7, 2026 | 3,835.00 | 3,940.00 | 3,795.00 | 3,835.00 | 3,835.00 | 0.52% | 331,200 |
| Aug 6, 2026 | 3,995.00 | 4,035.00 | 3,780.00 | 3,815.00 | 3,815.00 | 2.69% | 517,400 |
| Aug 5, 2026 | 3,720.00 | 3,720.00 | 3,670.00 | 3,715.00 | 3,715.00 | 0.68% | 138,400 |
| Aug 4, 2026 | 3,705.00 | 3,720.00 | 3,685.00 | 3,690.00 | 3,690.00 | -0.54% | 123,600 |
| Aug 3, 2026 | 3,740.00 | 3,750.00 | 3,660.00 | 3,710.00 | 3,710.00 | -1.72% | 145,000 |
| Jul 31, 2026 | 3,840.00 | 3,845.00 | 3,745.00 | 3,775.00 | 3,775.00 | -0.92% | 160,800 |
| Jul 30, 2026 | 3,825.00 | 3,850.00 | 3,785.00 | 3,810.00 | 3,810.00 | -0.39% | 141,300 |
| Jul 29, 2026 | 3,985.00 | 3,985.00 | 3,770.00 | 3,825.00 | 3,825.00 | -1.03% | 260,600 |
| Jul 28, 2026 | 3,890.00 | 3,905.00 | 3,835.00 | 3,865.00 | 3,865.00 | -0.90% | 135,600 |
| Jul 27, 2026 | 3,870.00 | 3,915.00 | 3,825.00 | 3,900.00 | 3,900.00 | 1.04% | 212,900 |
| Jul 24, 2026 | 3,835.00 | 3,860.00 | 3,805.00 | 3,860.00 | 3,860.00 | 0.52% | 121,100 |
| Jul 23, 2026 | 3,875.00 | 3,875.00 | 3,820.00 | 3,840.00 | 3,840.00 | -0.78% | 141,300 |
| Jul 22, 2026 | 3,885.00 | 3,950.00 | 3,840.00 | 3,870.00 | 3,870.00 | -0.64% | 199,300 |
| Jul 21, 2026 | 3,890.00 | 3,950.00 | 3,880.00 | 3,895.00 | 3,895.00 | 0.39% | 158,500 |
| Jul 17, 2026 | 3,895.00 | 3,925.00 | 3,825.00 | 3,880.00 | 3,880.00 | -0.13% | 149,400 |
| Jul 16, 2026 | 3,890.00 | 3,930.00 | 3,885.00 | 3,885.00 | 3,885.00 | - | 133,300 |
| Jul 15, 2026 | 3,855.00 | 3,920.00 | 3,850.00 | 3,885.00 | 3,885.00 | 0.78% | 143,200 |
| Jul 14, 2026 | 3,895.00 | 3,920.00 | 3,835.00 | 3,855.00 | 3,855.00 | -0.64% | 132,900 |
| Jul 13, 2026 | 4,045.00 | 4,065.00 | 3,860.00 | 3,880.00 | 3,880.00 | -4.08% | 127,300 |