RACCOON HOLDINGS, Inc. (TYO:3031)
Japan · Delayed Price · Currency is JPY 686.00
+12.00 (1.78%)
Aug 1, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 665.00 | 672.00 | 661.00 | 665.00 | 665.00 | -0.30% | 238,300 |
| Jul 11, 2025 | 665.00 | 680.00 | 665.00 | 667.00 | 667.00 | 0.30% | 235,900 |
| Jul 10, 2025 | 675.00 | 681.00 | 664.00 | 665.00 | 665.00 | -1.77% | 313,700 |
| Jul 9, 2025 | 675.00 | 681.00 | 674.00 | 677.00 | 677.00 | 0.45% | 225,300 |
| Jul 8, 2025 | 686.00 | 691.00 | 672.00 | 674.00 | 674.00 | -1.75% | 259,600 |
| Jul 7, 2025 | 685.00 | 691.00 | 683.00 | 686.00 | 686.00 | -0.15% | 131,200 |
| Jul 4, 2025 | 689.00 | 692.00 | 684.00 | 687.00 | 687.00 | - | 141,300 |
| Jul 3, 2025 | 686.00 | 688.00 | 680.00 | 687.00 | 687.00 | - | 215,900 |
| Jul 2, 2025 | 688.00 | 697.00 | 685.00 | 687.00 | 687.00 | -0.87% | 215,300 |
| Jul 1, 2025 | 707.00 | 710.00 | 693.00 | 693.00 | 693.00 | -2.39% | 252,700 |
| Jun 30, 2025 | 710.00 | 719.00 | 707.00 | 710.00 | 710.00 | -0.28% | 179,100 |
| Jun 27, 2025 | 713.00 | 714.00 | 708.00 | 712.00 | 712.00 | 0.42% | 145,900 |
| Jun 26, 2025 | 704.00 | 715.00 | 704.00 | 709.00 | 709.00 | 1.43% | 177,500 |
| Jun 25, 2025 | 707.00 | 708.00 | 699.00 | 699.00 | 699.00 | -1.27% | 186,700 |
| Jun 24, 2025 | 710.00 | 714.00 | 708.00 | 708.00 | 708.00 | -0.14% | 106,300 |
| Jun 23, 2025 | 701.00 | 711.00 | 690.00 | 709.00 | 709.00 | 0.14% | 335,800 |
| Jun 20, 2025 | 712.00 | 717.00 | 707.00 | 708.00 | 708.00 | -1.26% | 420,800 |
| Jun 19, 2025 | 739.00 | 744.00 | 717.00 | 717.00 | 717.00 | -2.32% | 393,900 |
| Jun 18, 2025 | 726.00 | 739.00 | 726.00 | 734.00 | 734.00 | 0.82% | 322,600 |
| Jun 17, 2025 | 726.00 | 739.00 | 724.00 | 728.00 | 728.00 | 0.28% | 323,100 |
| Jun 16, 2025 | 732.00 | 733.00 | 720.00 | 726.00 | 726.00 | -1.89% | 542,300 |
| Jun 13, 2025 | 838.00 | 848.00 | 727.00 | 740.00 | 740.00 | -12.11% | 2,511,900 |
| Jun 12, 2025 | 840.00 | 849.00 | 826.00 | 842.00 | 842.00 | 1.32% | 774,700 |
| Jun 11, 2025 | 834.00 | 844.00 | 829.00 | 831.00 | 831.00 | 0.24% | 182,300 |
| Jun 10, 2025 | 825.00 | 839.00 | 824.00 | 829.00 | 829.00 | 0.97% | 183,500 |
| Jun 9, 2025 | 817.00 | 823.00 | 815.00 | 821.00 | 821.00 | 1.11% | 75,500 |
| Jun 6, 2025 | 817.00 | 821.00 | 806.00 | 812.00 | 812.00 | -1.10% | 99,000 |
| Jun 5, 2025 | 814.00 | 835.00 | 813.00 | 821.00 | 821.00 | 0.49% | 127,900 |
| Jun 4, 2025 | 811.00 | 823.00 | 811.00 | 817.00 | 817.00 | 0.86% | 116,200 |
| Jun 3, 2025 | 820.00 | 821.00 | 808.00 | 810.00 | 810.00 | -1.22% | 83,100 |
| Jun 2, 2025 | 825.00 | 830.00 | 818.00 | 820.00 | 820.00 | -1.20% | 74,200 |
| May 30, 2025 | 828.00 | 837.00 | 824.00 | 830.00 | 830.00 | -0.12% | 88,400 |
| May 29, 2025 | 846.00 | 848.00 | 829.00 | 831.00 | 831.00 | -1.19% | 128,300 |
| May 28, 2025 | 849.00 | 849.00 | 835.00 | 841.00 | 841.00 | -0.83% | 125,300 |
| May 27, 2025 | 834.00 | 848.00 | 829.00 | 848.00 | 848.00 | 1.56% | 144,900 |
| May 26, 2025 | 812.00 | 840.00 | 811.00 | 835.00 | 835.00 | 2.96% | 170,200 |
| May 23, 2025 | 804.00 | 812.00 | 799.00 | 811.00 | 811.00 | 1.25% | 144,400 |