RACCOON HOLDINGS, Inc. (TYO:3031)
Japan · Delayed Price · Currency is JPY 639.00
+16.00 (2.57%)
Nov 2, 2026, 3:30 PM JST
RACCOON HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 620.00 | 640.00 | 620.00 | 639.00 | 639.00 | 2.57% | 121,400 |
| Oct 30, 2026 | 616.00 | 629.00 | 616.00 | 623.00 | 623.00 | 1.30% | 114,700 |
| Oct 29, 2026 | 613.00 | 629.00 | 610.00 | 615.00 | 615.00 | -1.30% | 567,200 |
| Oct 28, 2026 | 655.00 | 655.00 | 634.00 | 634.00 | 623.10 | -2.61% | 633,200 |
| Oct 27, 2026 | 662.00 | 664.00 | 651.00 | 651.00 | 639.81 | -1.21% | 187,400 |
| Oct 26, 2026 | 665.00 | 665.00 | 656.00 | 659.00 | 647.67 | -1.05% | 189,900 |
| Oct 23, 2026 | 675.00 | 678.00 | 666.00 | 666.00 | 654.55 | -0.45% | 80,700 |
| Oct 22, 2026 | 668.00 | 675.00 | 666.00 | 669.00 | 657.50 | 0.15% | 62,400 |
| Oct 21, 2026 | 678.00 | 681.00 | 662.00 | 668.00 | 656.52 | -1.18% | 92,300 |
| Oct 20, 2026 | 695.00 | 697.00 | 676.00 | 676.00 | 664.38 | -2.45% | 95,800 |
| Oct 19, 2026 | 699.00 | 699.00 | 690.00 | 693.00 | 681.09 | -0.86% | 75,400 |
| Oct 16, 2026 | 700.00 | 701.00 | 690.00 | 699.00 | 686.99 | 0.14% | 72,800 |
| Oct 15, 2026 | 695.00 | 700.00 | 692.00 | 698.00 | 686.00 | 0.43% | 63,000 |
| Oct 14, 2026 | 702.00 | 704.00 | 694.00 | 695.00 | 683.05 | -0.86% | 69,300 |
| Oct 13, 2026 | 700.00 | 703.00 | 697.00 | 701.00 | 688.95 | 0.86% | 77,100 |
| Oct 9, 2026 | 687.00 | 698.00 | 687.00 | 695.00 | 683.05 | 1.16% | 52,900 |
| Oct 8, 2026 | 695.00 | 695.00 | 685.00 | 687.00 | 675.19 | -1.58% | 82,200 |
| Oct 7, 2026 | 702.00 | 706.00 | 696.00 | 698.00 | 686.00 | -1.13% | 69,800 |
| Oct 6, 2026 | 698.00 | 706.00 | 698.00 | 706.00 | 693.87 | 0.86% | 55,700 |
| Oct 5, 2026 | 703.00 | 706.00 | 698.00 | 700.00 | 687.97 | -0.43% | 75,800 |
| Oct 2, 2026 | 710.00 | 716.00 | 703.00 | 703.00 | 690.92 | -2.09% | 75,100 |
| Oct 1, 2026 | 717.00 | 721.00 | 698.00 | 718.00 | 705.66 | 0.14% | 151,100 |
| Sep 30, 2026 | 709.00 | 719.00 | 705.00 | 717.00 | 704.68 | 1.85% | 136,600 |
| Sep 29, 2026 | 699.00 | 710.00 | 691.00 | 704.00 | 691.90 | 1.00% | 189,500 |
| Sep 28, 2026 | 680.00 | 698.00 | 677.00 | 697.00 | 685.02 | 2.35% | 180,600 |
| Sep 25, 2026 | 678.00 | 683.00 | 674.00 | 681.00 | 669.30 | 0.74% | 88,700 |
| Sep 24, 2026 | 690.00 | 690.00 | 676.00 | 676.00 | 664.38 | -1.60% | 140,700 |
| Sep 18, 2026 | 690.00 | 691.00 | 685.00 | 687.00 | 675.19 | -0.43% | 57,700 |
| Sep 17, 2026 | 688.00 | 691.00 | 685.00 | 690.00 | 678.14 | 0.88% | 80,100 |
| Sep 16, 2026 | 684.00 | 686.00 | 680.00 | 684.00 | 672.24 | 0.29% | 48,400 |
| Sep 15, 2026 | 670.00 | 687.00 | 670.00 | 682.00 | 670.28 | 1.79% | 75,600 |
| Sep 14, 2026 | 656.00 | 675.00 | 656.00 | 670.00 | 658.48 | 1.82% | 68,000 |
| Sep 11, 2026 | 650.00 | 660.00 | 645.00 | 658.00 | 646.69 | 0.92% | 74,000 |
| Sep 10, 2026 | 652.00 | 657.00 | 652.00 | 652.00 | 640.79 | -0.31% | 32,900 |
| Sep 9, 2026 | 660.00 | 660.00 | 650.00 | 654.00 | 642.76 | -2.10% | 77,500 |
| Sep 8, 2026 | 671.00 | 671.00 | 661.00 | 668.00 | 656.52 | -0.30% | 52,900 |
| Sep 7, 2026 | 680.00 | 681.00 | 670.00 | 670.00 | 658.48 | -1.18% | 53,300 |
| Sep 4, 2026 | 675.00 | 680.00 | 674.00 | 678.00 | 666.35 | 0.44% | 40,600 |
| Sep 3, 2026 | 670.00 | 678.00 | 668.00 | 675.00 | 663.40 | 0.90% | 65,200 |
| Sep 2, 2026 | 692.00 | 692.00 | 668.00 | 669.00 | 657.50 | -3.32% | 166,500 |
| Sep 1, 2026 | 680.00 | 698.00 | 671.00 | 692.00 | 680.11 | 6.46% | 573,400 |
| Aug 31, 2026 | 655.00 | 655.00 | 649.00 | 650.00 | 638.83 | -0.76% | 135,300 |
| Aug 28, 2026 | 650.00 | 656.00 | 650.00 | 655.00 | 643.74 | 0.31% | 63,500 |
| Aug 27, 2026 | 652.00 | 656.00 | 651.00 | 653.00 | 641.78 | -0.31% | 82,700 |
| Aug 26, 2026 | 652.00 | 655.00 | 649.00 | 655.00 | 643.74 | - | 52,300 |
| Aug 25, 2026 | 650.00 | 656.00 | 647.00 | 655.00 | 643.74 | 1.08% | 73,400 |
| Aug 24, 2026 | 652.00 | 655.00 | 647.00 | 648.00 | 636.86 | -0.77% | 92,200 |
| Aug 21, 2026 | 653.00 | 655.00 | 647.00 | 653.00 | 641.78 | 0.31% | 67,000 |
| Aug 20, 2026 | 648.00 | 656.00 | 646.00 | 651.00 | 639.81 | 0.62% | 50,700 |
| Aug 19, 2026 | 655.00 | 656.00 | 645.00 | 647.00 | 635.88 | -1.37% | 94,500 |