RACCOON HOLDINGS, Inc. (TYO:3031)
Japan · Delayed Price · Currency is JPY 565.00
+9.00 (1.62%)
Jun 24, 2026, 3:30 PM JST
RACCOON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 558.00 | 567.00 | 556.00 | 565.00 | 565.00 | 1.62% | 115,100 |
| Jun 23, 2026 | 562.00 | 562.00 | 550.00 | 556.00 | 556.00 | -0.36% | 270,800 |
| Jun 22, 2026 | 567.00 | 571.00 | 557.00 | 558.00 | 558.00 | -1.41% | 212,000 |
| Jun 19, 2026 | 576.00 | 581.00 | 565.00 | 566.00 | 566.00 | -0.70% | 143,200 |
| Jun 18, 2026 | 585.00 | 589.00 | 570.00 | 570.00 | 570.00 | -1.89% | 144,600 |
| Jun 17, 2026 | 574.00 | 589.00 | 573.00 | 581.00 | 581.00 | 1.75% | 175,100 |
| Jun 16, 2026 | 575.00 | 578.00 | 569.00 | 571.00 | 571.00 | - | 156,200 |
| Jun 15, 2026 | 573.00 | 585.00 | 570.00 | 571.00 | 571.00 | 0.53% | 254,200 |
| Jun 12, 2026 | 594.00 | 594.00 | 565.00 | 568.00 | 568.00 | -10.41% | 664,000 |
| Jun 11, 2026 | 640.00 | 640.00 | 627.00 | 634.00 | 634.00 | -0.78% | 92,700 |
| Jun 10, 2026 | 631.00 | 639.00 | 628.00 | 639.00 | 639.00 | 1.43% | 69,200 |
| Jun 9, 2026 | 630.00 | 632.00 | 627.00 | 630.00 | 630.00 | 0.16% | 48,800 |
| Jun 8, 2026 | 630.00 | 635.00 | 625.00 | 629.00 | 629.00 | -0.79% | 76,300 |
| Jun 5, 2026 | 628.00 | 636.00 | 621.00 | 634.00 | 634.00 | 2.26% | 89,100 |
| Jun 4, 2026 | 625.00 | 626.00 | 620.00 | 620.00 | 620.00 | -0.80% | 76,800 |
| Jun 3, 2026 | 630.00 | 634.00 | 625.00 | 625.00 | 625.00 | -0.95% | 100,900 |
| Jun 2, 2026 | 633.00 | 636.00 | 630.00 | 631.00 | 631.00 | -1.56% | 61,100 |
| Jun 1, 2026 | 641.00 | 645.00 | 635.00 | 641.00 | 641.00 | -1.08% | 74,500 |
| May 29, 2026 | 642.00 | 654.00 | 641.00 | 648.00 | 648.00 | 1.41% | 98,700 |
| May 28, 2026 | 643.00 | 643.00 | 636.00 | 639.00 | 639.00 | -0.62% | 45,300 |
| May 27, 2026 | 636.00 | 645.00 | 636.00 | 643.00 | 643.00 | 1.10% | 75,900 |
| May 26, 2026 | 640.00 | 644.00 | 634.00 | 636.00 | 636.00 | -0.31% | 61,700 |
| May 25, 2026 | 651.00 | 651.00 | 630.00 | 638.00 | 638.00 | -1.69% | 107,600 |
| May 22, 2026 | 645.00 | 649.00 | 643.00 | 649.00 | 649.00 | 1.25% | 42,300 |
| May 21, 2026 | 644.00 | 647.00 | 641.00 | 641.00 | 641.00 | -1.08% | 44,800 |
| May 20, 2026 | 645.00 | 648.00 | 635.00 | 648.00 | 648.00 | 0.47% | 75,900 |
| May 19, 2026 | 633.00 | 645.00 | 633.00 | 645.00 | 645.00 | 1.90% | 60,900 |
| May 18, 2026 | 642.00 | 644.00 | 632.00 | 633.00 | 633.00 | -2.16% | 108,000 |
| May 15, 2026 | 635.00 | 647.00 | 635.00 | 647.00 | 647.00 | 1.73% | 115,900 |
| May 14, 2026 | 635.00 | 638.00 | 631.00 | 636.00 | 636.00 | 0.32% | 70,900 |
| May 13, 2026 | 623.00 | 639.00 | 623.00 | 634.00 | 634.00 | 1.44% | 127,800 |
| May 12, 2026 | 628.00 | 630.00 | 623.00 | 625.00 | 625.00 | -0.32% | 123,300 |
| 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 | -1.21% | 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 |