Rakus Co., Ltd. (TYO:3923)
Japan · Delayed Price · Currency is JPY 950.00
-35.40 (-3.59%)
At close: Jan 22, 2026
Rakus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1,041.50 | 1,048.50 | 1,021.50 | 1,028.00 | 1,028.00 | -2.10% | 2,147,700 |
| Dec 12, 2025 | 1,057.00 | 1,077.00 | 1,041.00 | 1,050.00 | 1,050.00 | -0.05% | 1,810,600 |
| Dec 11, 2025 | 1,094.00 | 1,094.50 | 1,047.00 | 1,050.50 | 1,050.50 | -3.31% | 2,301,500 |
| Dec 10, 2025 | 1,103.00 | 1,104.00 | 1,074.00 | 1,086.50 | 1,086.50 | -0.69% | 1,812,100 |
| Dec 9, 2025 | 1,134.00 | 1,138.00 | 1,090.00 | 1,094.00 | 1,094.00 | -3.36% | 2,253,500 |
| Dec 8, 2025 | 1,138.00 | 1,148.50 | 1,120.50 | 1,132.00 | 1,132.00 | - | 1,813,700 |
| Dec 5, 2025 | 1,150.00 | 1,157.50 | 1,130.00 | 1,132.00 | 1,132.00 | -1.69% | 1,735,600 |
| Dec 4, 2025 | 1,174.50 | 1,177.00 | 1,147.00 | 1,151.50 | 1,151.50 | -2.17% | 2,420,300 |
| Dec 3, 2025 | 1,185.00 | 1,204.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.84% | 1,504,500 |
| Dec 2, 2025 | 1,211.50 | 1,219.50 | 1,187.00 | 1,187.00 | 1,187.00 | -1.90% | 1,275,900 |
| Dec 1, 2025 | 1,240.00 | 1,248.00 | 1,209.00 | 1,210.00 | 1,210.00 | -2.06% | 1,396,400 |
| Nov 28, 2025 | 1,240.00 | 1,243.50 | 1,221.00 | 1,235.50 | 1,235.50 | -0.36% | 1,008,500 |
| Nov 27, 2025 | 1,227.50 | 1,258.50 | 1,221.00 | 1,240.00 | 1,240.00 | 1.68% | 1,228,400 |
| Nov 26, 2025 | 1,200.00 | 1,223.50 | 1,194.00 | 1,219.50 | 1,219.50 | 2.01% | 1,142,300 |
| Nov 25, 2025 | 1,237.50 | 1,243.00 | 1,181.00 | 1,195.50 | 1,195.50 | -3.51% | 2,662,300 |
| Nov 21, 2025 | 1,210.00 | 1,242.00 | 1,208.50 | 1,239.00 | 1,239.00 | 1.35% | 1,695,100 |
| Nov 20, 2025 | 1,238.50 | 1,251.00 | 1,221.00 | 1,222.50 | 1,222.50 | -0.20% | 1,565,300 |
| Nov 19, 2025 | 1,216.00 | 1,234.50 | 1,197.50 | 1,225.00 | 1,225.00 | -0.24% | 1,615,100 |
| Nov 18, 2025 | 1,230.00 | 1,241.00 | 1,212.00 | 1,228.00 | 1,228.00 | -2.54% | 2,116,500 |
| Nov 17, 2025 | 1,221.50 | 1,292.50 | 1,213.00 | 1,260.00 | 1,260.00 | 2.15% | 2,602,800 |
| Nov 14, 2025 | 1,256.00 | 1,270.00 | 1,218.50 | 1,233.50 | 1,233.50 | -2.10% | 2,492,000 |
| Nov 13, 2025 | 1,265.00 | 1,272.50 | 1,243.50 | 1,260.00 | 1,260.00 | -0.08% | 1,408,100 |
| Nov 12, 2025 | 1,207.50 | 1,274.00 | 1,206.50 | 1,261.00 | 1,261.00 | 4.43% | 2,611,300 |
| Nov 11, 2025 | 1,219.50 | 1,221.50 | 1,198.50 | 1,207.50 | 1,207.50 | 0.12% | 673,200 |
| Nov 10, 2025 | 1,214.50 | 1,219.50 | 1,192.50 | 1,206.00 | 1,206.00 | 0.17% | 1,042,600 |
| Nov 7, 2025 | 1,190.00 | 1,218.00 | 1,190.00 | 1,204.00 | 1,204.00 | 0.58% | 1,398,700 |