RACCOON HOLDINGS, Inc. (TYO:3031)
Japan · Delayed Price · Currency is JPY 626.00
+5.00 (0.81%)
Aug 6, 2026, 11:30 AM JST
RACCOON HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 636.00 | 636.00 | 621.00 | 621.00 | 621.00 | -1.11% | 52,400 |
| Aug 4, 2026 | 641.00 | 641.00 | 628.00 | 628.00 | 628.00 | -1.10% | 63,900 |
| Aug 3, 2026 | 642.00 | 642.00 | 631.00 | 635.00 | 635.00 | -1.09% | 80,500 |
| Jul 31, 2026 | 647.00 | 653.00 | 640.00 | 642.00 | 642.00 | -0.93% | 123,100 |
| Jul 30, 2026 | 655.00 | 655.00 | 646.00 | 648.00 | 648.00 | -0.61% | 116,600 |
| Jul 29, 2026 | 640.00 | 654.00 | 637.00 | 652.00 | 652.00 | 2.19% | 112,100 |
| Jul 28, 2026 | 638.00 | 644.00 | 632.00 | 638.00 | 638.00 | -0.47% | 95,300 |
| Jul 27, 2026 | 619.00 | 641.00 | 616.00 | 641.00 | 641.00 | 3.55% | 143,800 |
| Jul 24, 2026 | 624.00 | 624.00 | 618.00 | 619.00 | 619.00 | -0.16% | 48,000 |
| Jul 23, 2026 | 624.00 | 624.00 | 619.00 | 620.00 | 620.00 | - | 35,600 |
| Jul 22, 2026 | 620.00 | 624.00 | 613.00 | 620.00 | 620.00 | 0.32% | 58,200 |
| Jul 21, 2026 | 619.00 | 625.00 | 615.00 | 618.00 | 618.00 | -0.64% | 78,400 |
| Jul 17, 2026 | 619.00 | 624.00 | 616.00 | 622.00 | 622.00 | 0.65% | 100,500 |
| Jul 16, 2026 | 623.00 | 629.00 | 618.00 | 618.00 | 618.00 | -0.80% | 79,000 |
| Jul 15, 2026 | 628.00 | 628.00 | 619.00 | 623.00 | 623.00 | 0.16% | 61,400 |
| Jul 14, 2026 | 625.00 | 627.00 | 621.00 | 622.00 | 622.00 | 0.32% | 53,300 |
| Jul 13, 2026 | 622.00 | 624.00 | 619.00 | 620.00 | 620.00 | 0.32% | 50,800 |
| Jul 10, 2026 | 617.00 | 620.00 | 613.00 | 618.00 | 618.00 | 0.65% | 61,700 |
| Jul 9, 2026 | 616.00 | 621.00 | 612.00 | 614.00 | 614.00 | -0.16% | 54,100 |
| Jul 8, 2026 | 618.00 | 619.00 | 612.00 | 615.00 | 615.00 | -0.16% | 48,000 |
| Jul 7, 2026 | 610.00 | 617.00 | 610.00 | 616.00 | 616.00 | 0.98% | 64,600 |
| Jul 6, 2026 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 2.52% | 65,800 |
| Jul 3, 2026 | 595.00 | 604.00 | 595.00 | 595.00 | 595.00 | 0.17% | 84,400 |
| Jul 2, 2026 | 581.00 | 594.00 | 581.00 | 594.00 | 594.00 | 2.77% | 160,800 |
| Jul 1, 2026 | 578.00 | 582.00 | 576.00 | 578.00 | 578.00 | -0.17% | 49,200 |
| Jun 30, 2026 | 577.00 | 581.00 | 575.00 | 579.00 | 579.00 | -0.17% | 63,200 |
| Jun 29, 2026 | 576.00 | 588.00 | 576.00 | 580.00 | 580.00 | 1.93% | 112,200 |
| Jun 26, 2026 | 568.00 | 573.00 | 566.00 | 569.00 | 569.00 | 0.71% | 111,900 |
| Jun 25, 2026 | 567.00 | 568.00 | 562.00 | 565.00 | 565.00 | - | 74,000 |
| 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 |