Rakus Co., Ltd. (TYO:3923)
Japan · Delayed Price · Currency is JPY 788.80
+12.90 (1.66%)
Mar 4, 2026, 2:45 PM JST
Rakus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 816.50 | 816.90 | 773.20 | 775.90 | 775.90 | -5.61% | 6,192,500 |
| Mar 2, 2026 | 850.00 | 865.00 | 822.00 | 822.00 | 822.00 | -5.82% | 4,219,600 |
| Feb 27, 2026 | 871.80 | 893.80 | 864.20 | 872.80 | 872.80 | 2.32% | 5,982,100 |
| Feb 26, 2026 | 795.60 | 855.90 | 795.60 | 853.00 | 853.00 | 8.03% | 7,287,600 |
| Feb 25, 2026 | 742.70 | 796.20 | 741.00 | 789.60 | 789.60 | 8.51% | 6,492,400 |
| Feb 24, 2026 | 737.90 | 751.50 | 724.60 | 727.70 | 727.70 | -5.01% | 8,414,100 |
| Feb 20, 2026 | 770.00 | 773.10 | 749.80 | 766.10 | 766.10 | -5.68% | 7,297,500 |
| Feb 19, 2026 | 806.20 | 819.20 | 798.40 | 812.20 | 812.20 | 0.89% | 3,450,500 |
| Feb 18, 2026 | 815.00 | 818.10 | 787.20 | 805.00 | 805.00 | -1.85% | 4,412,600 |
| Feb 17, 2026 | 824.70 | 841.50 | 810.40 | 820.20 | 820.20 | -1.61% | 5,246,300 |
| Feb 16, 2026 | 780.00 | 837.80 | 773.90 | 833.60 | 833.60 | 8.97% | 7,701,800 |
| Feb 13, 2026 | 805.00 | 813.90 | 762.40 | 765.00 | 765.00 | -6.71% | 6,060,600 |
| Feb 12, 2026 | 806.00 | 840.60 | 806.00 | 820.00 | 820.00 | -4.23% | 6,007,300 |
| Feb 10, 2026 | 825.00 | 857.70 | 822.60 | 856.20 | 856.20 | 6.90% | 4,553,900 |
| Feb 9, 2026 | 801.80 | 811.10 | 791.40 | 800.90 | 800.90 | 1.43% | 3,076,100 |
| Feb 6, 2026 | 783.50 | 802.50 | 775.60 | 789.60 | 789.60 | -1.11% | 5,096,300 |
| Feb 5, 2026 | 755.60 | 801.50 | 742.00 | 798.50 | 798.50 | 7.82% | 9,931,000 |
| Feb 4, 2026 | 791.00 | 816.00 | 730.00 | 740.60 | 740.60 | -12.92% | 16,600,200 |
| Feb 3, 2026 | 858.80 | 865.20 | 850.10 | 850.50 | 850.50 | -2.48% | 2,750,000 |
| Feb 2, 2026 | 876.90 | 883.20 | 861.10 | 872.10 | 872.10 | -0.97% | 2,092,300 |
| Jan 30, 2026 | 880.70 | 892.00 | 875.20 | 880.60 | 880.60 | -0.50% | 2,505,600 |
| Jan 29, 2026 | 905.40 | 907.90 | 878.50 | 885.00 | 885.00 | -3.85% | 3,212,100 |
| Jan 28, 2026 | 921.80 | 931.80 | 917.00 | 920.40 | 920.40 | -1.75% | 2,015,700 |
| Jan 27, 2026 | 933.10 | 946.10 | 931.10 | 936.80 | 936.80 | 0.84% | 2,117,000 |
| Jan 26, 2026 | 949.00 | 950.00 | 925.80 | 929.00 | 929.00 | -1.53% | 3,120,700 |
| Jan 23, 2026 | 956.00 | 959.00 | 934.10 | 943.40 | 943.40 | -0.69% | 4,769,500 |
| Jan 22, 2026 | 975.00 | 980.90 | 950.00 | 950.00 | 950.00 | -3.59% | 2,831,700 |
| Jan 21, 2026 | 980.00 | 987.20 | 971.30 | 985.40 | 985.40 | -0.18% | 2,798,200 |
| Jan 20, 2026 | 997.00 | 1,017.50 | 987.20 | 987.20 | 987.20 | 1.98% | 2,751,800 |
| Jan 19, 2026 | 1,001.50 | 1,002.00 | 968.00 | 968.00 | 968.00 | -3.92% | 3,157,500 |
| Jan 16, 2026 | 1,030.00 | 1,041.00 | 1,001.00 | 1,007.50 | 1,007.50 | -3.17% | 1,911,700 |
| Jan 15, 2026 | 1,025.00 | 1,045.50 | 1,023.50 | 1,040.50 | 1,040.50 | 1.61% | 2,159,600 |
| Jan 14, 2026 | 1,045.50 | 1,047.50 | 1,023.00 | 1,024.00 | 1,024.00 | -2.75% | 1,859,900 |
| Jan 13, 2026 | 1,073.00 | 1,082.50 | 1,050.00 | 1,053.00 | 1,053.00 | -1.59% | 2,089,100 |
| Jan 9, 2026 | 1,069.50 | 1,077.00 | 1,061.00 | 1,070.00 | 1,070.00 | 0.33% | 1,631,600 |
| Jan 8, 2026 | 1,047.50 | 1,075.00 | 1,046.50 | 1,066.50 | 1,066.50 | 2.70% | 1,531,300 |
| Jan 7, 2026 | 1,042.00 | 1,059.00 | 1,037.00 | 1,038.50 | 1,038.50 | 0.24% | 1,203,400 |
| Jan 6, 2026 | 1,043.00 | 1,064.00 | 1,028.50 | 1,036.00 | 1,036.00 | -0.53% | 1,901,600 |
| Jan 5, 2026 | 1,033.00 | 1,048.50 | 1,015.50 | 1,041.50 | 1,041.50 | 0.14% | 1,844,000 |
| Dec 30, 2025 | 1,055.50 | 1,055.50 | 1,031.50 | 1,040.00 | 1,040.00 | -1.42% | 1,020,000 |
| Dec 29, 2025 | 1,064.00 | 1,064.00 | 1,042.50 | 1,055.00 | 1,055.00 | -0.19% | 1,240,300 |
| Dec 26, 2025 | 1,058.50 | 1,061.00 | 1,048.00 | 1,057.00 | 1,057.00 | -0.05% | 975,700 |
| Dec 25, 2025 | 1,044.00 | 1,060.00 | 1,034.50 | 1,057.50 | 1,057.50 | 1.34% | 874,600 |
| Dec 24, 2025 | 1,031.50 | 1,047.50 | 1,025.00 | 1,043.50 | 1,043.50 | 0.58% | 1,294,600 |
| Dec 23, 2025 | 1,040.00 | 1,053.50 | 1,037.50 | 1,037.50 | 1,037.50 | 0.24% | 1,365,400 |
| Dec 22, 2025 | 1,049.50 | 1,052.00 | 1,022.50 | 1,035.00 | 1,035.00 | -1.43% | 1,741,800 |
| Dec 19, 2025 | 1,047.00 | 1,074.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.52% | 2,094,700 |
| Dec 18, 2025 | 1,022.00 | 1,062.50 | 1,020.00 | 1,055.50 | 1,055.50 | 4.04% | 2,991,600 |
| Dec 17, 2025 | 1,008.00 | 1,018.00 | 990.00 | 1,014.50 | 1,014.50 | 0.95% | 2,292,200 |
| Dec 16, 2025 | 1,015.50 | 1,027.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.24% | 1,984,400 |