Skip to main content
logo
Rakus Co., Ltd. (TYO:3923)
Japan flag Japan · Delayed Price · Currency is JPY
2,566.00
+6.00 (0.23%)
Sep 3, 2025, 11:30 AM JST

Rakus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252,544.002,576.002,513.502,576.00-0.63%824,400
Sep 2, 20252,590.502,608.502,548.002,560.002,560.00-2.14%762,600
Sep 1, 20252,602.502,647.002,586.002,616.002,616.00-0.57%509,900
Aug 29, 20252,623.002,657.002,616.502,631.002,631.000.48%558,100
Aug 28, 20252,639.002,675.002,575.002,618.502,618.502.11%1,238,600
Aug 27, 20252,600.002,621.502,535.502,564.502,564.50-2.80%1,068,600
Aug 26, 20252,628.002,638.502,605.002,638.502,638.500.09%688,100
Aug 25, 20252,650.002,665.502,626.002,636.002,636.000.86%568,000
Aug 22, 20252,620.502,629.002,597.002,613.502,613.50-0.17%416,700
Aug 21, 20252,644.502,646.002,609.502,618.002,618.00-0.70%506,900
Aug 20, 20252,678.002,690.002,600.002,636.502,636.50-2.89%1,121,800
Aug 19, 20252,674.002,722.002,651.502,715.002,715.001.50%1,246,800
Aug 18, 20252,596.002,711.502,590.002,675.002,675.005.07%2,273,700
Aug 15, 20252,470.002,547.502,466.502,546.002,546.004.24%2,168,700
Aug 14, 20252,510.002,528.002,430.002,442.502,442.501.35%2,989,100
Aug 13, 20252,410.002,411.002,373.502,410.002,410.000.08%969,800
Aug 12, 20252,355.002,409.002,346.002,408.002,408.002.25%1,052,900
Aug 8, 20252,331.002,388.502,331.002,355.002,355.000.02%691,900
Aug 7, 20252,301.502,365.002,301.502,354.502,354.502.33%589,300
Aug 6, 20252,320.002,332.502,287.002,301.002,301.00-1.71%496,600
Aug 5, 20252,376.502,382.002,328.002,341.002,341.00-0.40%427,000
Aug 4, 20252,300.002,357.502,298.002,350.502,350.500.15%445,300
Aug 1, 20252,340.002,377.002,336.502,347.002,347.000.30%501,900
Jul 31, 20252,338.002,349.502,306.502,340.002,340.001.04%556,000
Jul 30, 20252,308.002,330.002,297.002,316.002,316.001.36%669,900
Jul 29, 20252,260.002,302.002,254.502,285.002,285.000.93%601,200
Jul 28, 20252,285.502,292.502,263.002,264.002,264.00-0.92%488,900
Jul 25, 20252,300.002,358.002,268.502,285.002,285.00-0.07%723,100
Jul 24, 20252,261.502,307.002,226.002,286.502,286.500.95%828,600
Jul 23, 20252,280.002,300.002,248.002,265.002,265.00-0.42%557,900
Jul 22, 20252,252.502,313.502,242.002,274.502,274.500.09%646,600
Jul 18, 20252,330.002,334.502,267.502,272.502,272.50-2.03%792,500
Jul 17, 20252,299.002,333.502,255.502,319.502,319.502.09%984,100
Jul 16, 20252,233.002,278.002,205.002,272.002,272.001.79%787,400
Jul 15, 20252,272.002,285.002,193.002,232.002,232.00-0.45%1,006,800
Jul 14, 20252,263.502,274.002,211.502,242.002,242.00-0.95%871,100
Jul 11, 20252,253.502,289.502,236.502,263.502,263.500.27%887,900
Jul 10, 20252,277.002,283.002,210.502,257.502,257.500.20%894,900
Jul 9, 20252,270.002,276.502,198.002,253.002,253.00-0.77%932,400
Jul 8, 20252,236.502,270.502,223.002,270.502,270.502.16%976,000
Jul 7, 20252,201.502,234.002,190.502,222.502,222.500.91%539,100
Jul 4, 20252,221.502,223.002,184.502,202.502,202.500.05%514,900
Jul 3, 20252,211.502,229.002,177.502,201.502,201.50-1.96%809,800
Jul 2, 20252,266.002,288.002,240.502,245.502,245.50-1.45%624,000
Jul 1, 20252,317.002,319.002,249.502,278.502,278.50-1.64%720,500
Jun 30, 20252,332.502,362.502,313.002,316.502,316.500.09%578,700
Jun 27, 20252,337.002,341.002,275.502,314.502,314.50-0.15%583,100
Jun 26, 20252,327.002,359.002,304.002,318.002,318.000.32%594,500
Jun 25, 20252,326.502,327.002,291.502,310.502,310.500.09%484,200
Jun 24, 20252,294.502,339.002,269.502,308.502,308.501.70%629,700