RACCOON HOLDINGS, Inc. (TYO:3031)
Japan · Delayed Price · Currency is JPY 625.00
-2.00 (-0.32%)
May 12, 2026, 3:30 PM JST
RACCOON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 628.00 | 630.00 | 624.00 | 625.00 | - | -0.32% | 81,000 |
| May 11, 2026 | 630.00 | 636.00 | 626.00 | 627.00 | 627.00 | 0.32% | 133,700 |
| May 8, 2026 | 627.00 | 633.00 | 624.00 | 625.00 | 625.00 | -0.32% | 132,300 |
| May 7, 2026 | 639.00 | 639.00 | 623.00 | 627.00 | 627.00 | -2.64% | 324,100 |
| May 1, 2026 | 643.00 | 646.00 | 638.00 | 644.00 | 644.00 | 0.94% | 154,600 |
| Apr 30, 2026 | 652.00 | 652.00 | 638.00 | 638.00 | 638.00 | -2.30% | 257,500 |
| Apr 28, 2026 | 669.00 | 669.00 | 652.00 | 653.00 | 653.00 | -3.55% | 653,100 |
| Apr 27, 2026 | 678.00 | 687.00 | 675.00 | 677.00 | 661.00 | -0.15% | 977,100 |
| Apr 24, 2026 | 680.00 | 681.00 | 675.00 | 678.00 | 661.98 | -0.15% | 379,100 |
| Apr 23, 2026 | 680.00 | 683.00 | 676.00 | 679.00 | 662.95 | -0.15% | 214,900 |
| Apr 22, 2026 | 690.00 | 690.00 | 680.00 | 680.00 | 663.93 | -1.16% | 176,400 |
| Apr 21, 2026 | 694.00 | 697.00 | 687.00 | 688.00 | 671.74 | -0.58% | 276,500 |
| Apr 20, 2026 | 693.00 | 694.00 | 687.00 | 692.00 | 675.65 | 0.44% | 246,500 |
| Apr 17, 2026 | 688.00 | 694.00 | 688.00 | 689.00 | 672.72 | 0.15% | 172,400 |
| Apr 16, 2026 | 691.00 | 694.00 | 686.00 | 688.00 | 671.74 | 0.73% | 159,500 |
| Apr 15, 2026 | 685.00 | 695.00 | 681.00 | 683.00 | 666.86 | -0.15% | 184,300 |
| Apr 14, 2026 | 678.00 | 684.00 | 677.00 | 684.00 | 667.83 | 1.03% | 136,100 |
| Apr 13, 2026 | 684.00 | 688.00 | 676.00 | 677.00 | 661.00 | -0.44% | 209,700 |
| Apr 10, 2026 | 683.00 | 683.00 | 677.00 | 680.00 | 663.93 | 0.59% | 103,700 |
| Apr 9, 2026 | 683.00 | 683.00 | 675.00 | 676.00 | 660.02 | -0.59% | 122,300 |
| Apr 8, 2026 | 675.00 | 680.00 | 668.00 | 680.00 | 663.93 | 2.10% | 185,200 |
| Apr 7, 2026 | 673.00 | 675.00 | 662.00 | 666.00 | 650.26 | -0.30% | 235,400 |
| Apr 6, 2026 | 669.00 | 671.00 | 664.00 | 668.00 | 652.21 | 0.60% | 203,200 |
| Apr 3, 2026 | 660.00 | 670.00 | 660.00 | 664.00 | 648.31 | 0.61% | 129,600 |
| Apr 2, 2026 | 667.00 | 673.00 | 656.00 | 660.00 | 644.40 | -0.60% | 228,000 |
| Apr 1, 2026 | 660.00 | 665.00 | 656.00 | 664.00 | 648.31 | 1.68% | 193,300 |
| Mar 31, 2026 | 652.00 | 659.00 | 645.00 | 653.00 | 637.57 | 0.46% | 217,100 |
| Mar 30, 2026 | 640.00 | 655.00 | 635.00 | 650.00 | 634.64 | - | 330,500 |
| Mar 27, 2026 | 630.00 | 655.00 | 630.00 | 650.00 | 634.64 | 2.04% | 230,100 |
| Mar 26, 2026 | 645.00 | 645.00 | 630.00 | 637.00 | 621.95 | -0.47% | 184,500 |
| Mar 25, 2026 | 646.00 | 649.00 | 639.00 | 640.00 | 624.87 | 0.31% | 237,700 |
| Mar 24, 2026 | 638.00 | 641.00 | 633.00 | 638.00 | 622.92 | 1.43% | 105,100 |
| Mar 23, 2026 | 640.00 | 640.00 | 628.00 | 629.00 | 614.13 | -2.78% | 178,300 |
| Mar 19, 2026 | 650.00 | 656.00 | 646.00 | 647.00 | 631.71 | -1.52% | 95,900 |
| Mar 18, 2026 | 655.00 | 659.00 | 653.00 | 657.00 | 641.47 | - | 84,000 |
| Mar 17, 2026 | 653.00 | 657.00 | 650.00 | 657.00 | 641.47 | 0.61% | 79,400 |
| Mar 16, 2026 | 650.00 | 658.00 | 646.00 | 653.00 | 637.57 | 1.71% | 97,500 |
| Mar 13, 2026 | 637.00 | 645.00 | 632.00 | 642.00 | 626.83 | - | 107,200 |
| Mar 12, 2026 | 655.00 | 655.00 | 639.00 | 642.00 | 626.83 | -1.98% | 162,100 |
| Mar 11, 2026 | 655.00 | 661.00 | 654.00 | 655.00 | 639.52 | 0.77% | 148,000 |
| Mar 10, 2026 | 653.00 | 655.00 | 644.00 | 650.00 | 634.64 | 0.15% | 190,500 |
| Mar 9, 2026 | 631.00 | 649.00 | 625.00 | 649.00 | 633.66 | 0.46% | 198,500 |
| Mar 6, 2026 | 644.00 | 648.00 | 636.00 | 646.00 | 630.73 | - | 115,800 |
| Mar 5, 2026 | 645.00 | 659.00 | 644.00 | 646.00 | 630.73 | 2.70% | 221,400 |
| Mar 4, 2026 | 640.00 | 640.00 | 620.00 | 629.00 | 614.13 | -2.63% | 295,500 |
| Mar 3, 2026 | 660.00 | 663.00 | 645.00 | 646.00 | 630.73 | -1.22% | 190,300 |
| Mar 2, 2026 | 675.00 | 675.00 | 645.00 | 654.00 | 638.54 | -0.15% | 392,600 |
| Feb 27, 2026 | 655.00 | 661.00 | 651.00 | 655.00 | 639.52 | - | 257,600 |
| Feb 26, 2026 | 650.00 | 663.00 | 650.00 | 655.00 | 639.52 | 1.08% | 264,500 |
| Feb 25, 2026 | 651.00 | 652.00 | 647.00 | 648.00 | 632.69 | - | 136,400 |