RACCOON HOLDINGS, Inc. (TYO:3031)
Japan · Delayed Price · Currency is JPY 646.00
0.00 (0.00%)
At close: Mar 6, 2026
RACCOON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 644.00 | 648.00 | 636.00 | 646.00 | - | - | 53,600 |
| Mar 5, 2026 | 645.00 | 659.00 | 644.00 | 646.00 | 646.00 | 2.70% | 221,400 |
| Mar 4, 2026 | 640.00 | 640.00 | 620.00 | 629.00 | 629.00 | -2.63% | 295,500 |
| Mar 3, 2026 | 660.00 | 663.00 | 645.00 | 646.00 | 646.00 | -1.22% | 190,300 |
| Mar 2, 2026 | 675.00 | 675.00 | 645.00 | 654.00 | 654.00 | -0.15% | 392,600 |
| Feb 27, 2026 | 655.00 | 661.00 | 651.00 | 655.00 | 655.00 | - | 257,600 |
| Feb 26, 2026 | 650.00 | 663.00 | 650.00 | 655.00 | 655.00 | 1.08% | 264,500 |
| Feb 25, 2026 | 651.00 | 652.00 | 647.00 | 648.00 | 648.00 | - | 136,400 |
| Feb 24, 2026 | 650.00 | 654.00 | 646.00 | 648.00 | 648.00 | 0.31% | 167,900 |
| Feb 20, 2026 | 652.00 | 652.00 | 646.00 | 646.00 | 646.00 | -0.92% | 96,900 |
| Feb 19, 2026 | 657.00 | 657.00 | 648.00 | 652.00 | 652.00 | - | 116,800 |
| Feb 18, 2026 | 656.00 | 657.00 | 650.00 | 652.00 | 652.00 | -0.31% | 87,800 |
| Feb 17, 2026 | 659.00 | 663.00 | 650.00 | 654.00 | 654.00 | -0.76% | 118,000 |
| Feb 16, 2026 | 666.00 | 666.00 | 658.00 | 659.00 | 659.00 | 0.15% | 120,800 |
| Feb 13, 2026 | 666.00 | 667.00 | 656.00 | 658.00 | 658.00 | -1.05% | 107,900 |
| Feb 12, 2026 | 664.00 | 670.00 | 662.00 | 665.00 | 665.00 | 0.45% | 202,800 |
| Feb 10, 2026 | 662.00 | 671.00 | 653.00 | 662.00 | 662.00 | 4.75% | 407,000 |
| Feb 9, 2026 | 635.00 | 638.00 | 631.00 | 632.00 | 632.00 | 0.16% | 85,500 |
| Feb 6, 2026 | 638.00 | 638.00 | 630.00 | 631.00 | 631.00 | -1.41% | 79,400 |
| Feb 5, 2026 | 638.00 | 644.00 | 635.00 | 640.00 | 640.00 | 1.11% | 144,100 |
| Feb 4, 2026 | 635.00 | 640.00 | 633.00 | 633.00 | 633.00 | - | 133,500 |
| Feb 3, 2026 | 638.00 | 641.00 | 633.00 | 633.00 | 633.00 | -0.31% | 135,400 |
| Feb 2, 2026 | 647.00 | 651.00 | 635.00 | 635.00 | 635.00 | -1.40% | 108,000 |
| Jan 30, 2026 | 642.00 | 646.00 | 639.00 | 644.00 | 644.00 | 0.31% | 77,300 |
| Jan 29, 2026 | 643.00 | 645.00 | 635.00 | 642.00 | 642.00 | - | 284,400 |
| Jan 28, 2026 | 642.00 | 644.00 | 638.00 | 642.00 | 642.00 | 0.16% | 83,700 |
| Jan 27, 2026 | 638.00 | 646.00 | 634.00 | 641.00 | 641.00 | 0.63% | 75,600 |
| Jan 26, 2026 | 650.00 | 650.00 | 637.00 | 637.00 | 637.00 | -2.00% | 159,100 |
| Jan 23, 2026 | 654.00 | 659.00 | 647.00 | 650.00 | 650.00 | 0.31% | 119,000 |
| Jan 22, 2026 | 644.00 | 652.00 | 644.00 | 648.00 | 648.00 | 0.62% | 71,600 |
| Jan 21, 2026 | 651.00 | 651.00 | 642.00 | 644.00 | 644.00 | -1.53% | 106,100 |
| Jan 20, 2026 | 661.00 | 662.00 | 652.00 | 654.00 | 654.00 | -1.06% | 66,600 |
| Jan 19, 2026 | 665.00 | 666.00 | 658.00 | 661.00 | 661.00 | - | 99,100 |
| Jan 16, 2026 | 663.00 | 667.00 | 656.00 | 661.00 | 661.00 | 0.30% | 91,300 |
| Jan 15, 2026 | 645.00 | 663.00 | 644.00 | 659.00 | 659.00 | 2.17% | 159,900 |
| Jan 14, 2026 | 650.00 | 653.00 | 645.00 | 645.00 | 645.00 | -0.62% | 113,000 |
| Jan 13, 2026 | 666.00 | 667.00 | 649.00 | 649.00 | 649.00 | -2.41% | 219,300 |
| Jan 9, 2026 | 660.00 | 669.00 | 658.00 | 665.00 | 665.00 | 1.37% | 109,900 |
| Jan 8, 2026 | 655.00 | 661.00 | 654.00 | 656.00 | 656.00 | - | 77,800 |
| Jan 7, 2026 | 658.00 | 663.00 | 652.00 | 656.00 | 656.00 | 0.15% | 107,400 |
| Jan 6, 2026 | 652.00 | 658.00 | 651.00 | 655.00 | 655.00 | 0.92% | 91,400 |
| Jan 5, 2026 | 654.00 | 656.00 | 648.00 | 649.00 | 649.00 | 0.15% | 142,700 |
| Dec 30, 2025 | 650.00 | 653.00 | 642.00 | 648.00 | 648.00 | - | 144,000 |
| Dec 29, 2025 | 646.00 | 654.00 | 642.00 | 648.00 | 648.00 | 1.25% | 121,800 |
| Dec 26, 2025 | 644.00 | 647.00 | 639.00 | 640.00 | 640.00 | -0.31% | 125,900 |
| Dec 25, 2025 | 631.00 | 645.00 | 628.00 | 642.00 | 642.00 | 3.05% | 217,000 |
| Dec 24, 2025 | 627.00 | 629.00 | 623.00 | 623.00 | 623.00 | -0.16% | 99,100 |
| Dec 23, 2025 | 618.00 | 624.00 | 615.00 | 624.00 | 624.00 | 1.63% | 162,500 |
| Dec 22, 2025 | 619.00 | 620.00 | 614.00 | 614.00 | 614.00 | -0.49% | 172,300 |
| Dec 19, 2025 | 618.00 | 620.00 | 612.00 | 617.00 | 617.00 | 0.33% | 99,000 |