RACCOON HOLDINGS, Inc. (TYO:3031)
Japan · Delayed Price · Currency is JPY 728.00
+1.00 (0.14%)
Sep 26, 2025, 3:30 PM JST
RACCOON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 727.00 | 730.00 | 724.00 | 728.00 | 728.00 | 0.14% | 137,000 |
| Sep 25, 2025 | 730.00 | 732.00 | 723.00 | 727.00 | 727.00 | 0.55% | 148,900 |
| Sep 24, 2025 | 721.00 | 730.00 | 715.00 | 723.00 | 723.00 | 0.56% | 153,500 |
| Sep 22, 2025 | 720.00 | 722.00 | 710.00 | 719.00 | 719.00 | 1.13% | 181,800 |
| Sep 19, 2025 | 730.00 | 730.00 | 711.00 | 711.00 | 711.00 | -1.93% | 206,100 |
| Sep 18, 2025 | 729.00 | 733.00 | 720.00 | 725.00 | 725.00 | -0.41% | 129,900 |
| Sep 17, 2025 | 734.00 | 737.00 | 726.00 | 728.00 | 728.00 | -0.82% | 144,100 |
| Sep 16, 2025 | 737.00 | 744.00 | 730.00 | 734.00 | 734.00 | 0.82% | 440,500 |
| Sep 12, 2025 | 710.00 | 730.00 | 710.00 | 728.00 | 728.00 | 2.68% | 271,700 |
| Sep 11, 2025 | 708.00 | 713.00 | 705.00 | 709.00 | 709.00 | - | 271,700 |
| Sep 10, 2025 | 703.00 | 709.00 | 693.00 | 709.00 | 709.00 | 1.14% | 191,200 |
| Sep 9, 2025 | 698.00 | 709.00 | 698.00 | 701.00 | 701.00 | 0.72% | 191,200 |
| Sep 8, 2025 | 695.00 | 700.00 | 690.00 | 696.00 | 696.00 | 1.31% | 194,300 |
| Sep 5, 2025 | 696.00 | 697.00 | 687.00 | 687.00 | 687.00 | -1.29% | 174,100 |
| Sep 4, 2025 | 697.00 | 705.00 | 693.00 | 696.00 | 696.00 | 0.29% | 229,400 |
| Sep 3, 2025 | 684.00 | 696.00 | 682.00 | 694.00 | 694.00 | 1.61% | 308,000 |
| Sep 2, 2025 | 671.00 | 687.00 | 668.00 | 683.00 | 683.00 | 2.09% | 502,400 |
| Sep 1, 2025 | 659.00 | 673.00 | 651.00 | 669.00 | 669.00 | -7.60% | 1,361,400 |
| Aug 29, 2025 | 735.00 | 739.00 | 718.00 | 724.00 | 724.00 | -1.09% | 621,900 |
| Aug 28, 2025 | 729.00 | 733.00 | 726.00 | 732.00 | 732.00 | 0.41% | 224,000 |
| Aug 27, 2025 | 729.00 | 733.00 | 725.00 | 729.00 | 729.00 | -0.27% | 294,500 |
| Aug 26, 2025 | 731.00 | 737.00 | 727.00 | 731.00 | 731.00 | -0.14% | 342,400 |
| Aug 25, 2025 | 733.00 | 738.00 | 726.00 | 732.00 | 732.00 | 1.67% | 358,100 |
| Aug 22, 2025 | 721.00 | 723.00 | 714.00 | 720.00 | 720.00 | 0.28% | 184,600 |
| Aug 21, 2025 | 718.00 | 722.00 | 715.00 | 718.00 | 718.00 | -0.14% | 163,400 |
| Aug 20, 2025 | 726.00 | 727.00 | 715.00 | 719.00 | 719.00 | - | 321,900 |
| Aug 19, 2025 | 718.00 | 722.00 | 714.00 | 719.00 | 719.00 | 0.98% | 180,300 |
| Aug 18, 2025 | 712.00 | 716.00 | 710.00 | 712.00 | 712.00 | 0.71% | 160,100 |
| Aug 15, 2025 | 714.00 | 715.00 | 703.00 | 707.00 | 707.00 | -0.14% | 128,800 |
| Aug 14, 2025 | 703.00 | 709.00 | 700.00 | 708.00 | 708.00 | 1.00% | 186,000 |
| Aug 13, 2025 | 701.00 | 705.00 | 698.00 | 701.00 | 701.00 | 0.72% | 143,900 |
| Aug 12, 2025 | 703.00 | 705.00 | 693.00 | 696.00 | 696.00 | -0.14% | 182,500 |
| Aug 8, 2025 | 700.00 | 703.00 | 697.00 | 697.00 | 697.00 | -0.29% | 130,400 |
| Aug 7, 2025 | 696.00 | 702.00 | 692.00 | 699.00 | 699.00 | 0.43% | 167,000 |
| Aug 6, 2025 | 689.00 | 696.00 | 686.00 | 696.00 | 696.00 | 1.61% | 135,800 |
| Aug 5, 2025 | 683.00 | 687.00 | 681.00 | 685.00 | 685.00 | 0.88% | 78,400 |
| Aug 4, 2025 | 676.00 | 681.00 | 672.00 | 679.00 | 679.00 | -1.02% | 165,100 |
| Aug 1, 2025 | 677.00 | 686.00 | 676.00 | 686.00 | 686.00 | 1.78% | 167,700 |
| Jul 31, 2025 | 663.00 | 677.00 | 661.00 | 674.00 | 674.00 | 1.66% | 189,900 |
| Jul 30, 2025 | 651.00 | 663.00 | 649.00 | 663.00 | 663.00 | 0.91% | 200,700 |
| Jul 29, 2025 | 659.00 | 662.00 | 654.00 | 657.00 | 657.00 | -0.30% | 153,600 |
| Jul 28, 2025 | 664.00 | 665.00 | 656.00 | 659.00 | 659.00 | -0.30% | 160,100 |
| Jul 25, 2025 | 661.00 | 664.00 | 654.00 | 661.00 | 661.00 | 0.61% | 187,500 |
| Jul 24, 2025 | 659.00 | 664.00 | 657.00 | 657.00 | 657.00 | 0.46% | 156,900 |
| Jul 23, 2025 | 648.00 | 657.00 | 648.00 | 654.00 | 654.00 | 1.08% | 243,100 |
| Jul 22, 2025 | 649.00 | 655.00 | 643.00 | 647.00 | 647.00 | -0.77% | 311,500 |
| Jul 18, 2025 | 662.00 | 665.00 | 651.00 | 652.00 | 652.00 | -1.51% | 208,500 |
| Jul 17, 2025 | 659.00 | 674.00 | 657.00 | 662.00 | 662.00 | 0.76% | 299,400 |
| Jul 16, 2025 | 665.00 | 666.00 | 655.00 | 657.00 | 657.00 | -1.65% | 332,400 |
| Jul 15, 2025 | 669.00 | 679.00 | 666.00 | 668.00 | 668.00 | 0.45% | 206,100 |