Rakus Co., Ltd. (TYO:3923)
Japan · Delayed Price · Currency is JPY 1,299.50
+26.50 (2.08%)
Oct 24, 2025, 3:30 PM JST
Rakus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,277.50 | 1,306.50 | 1,265.50 | 1,299.50 | 1,299.50 | 2.08% | 1,181,600 |
| Oct 23, 2025 | 1,281.00 | 1,291.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.08% | 1,037,200 |
| Oct 22, 2025 | 1,275.00 | 1,286.50 | 1,271.50 | 1,272.00 | 1,272.00 | 0.59% | 933,100 |
| Oct 21, 2025 | 1,270.00 | 1,276.50 | 1,256.00 | 1,264.50 | 1,264.50 | 1.04% | 1,387,900 |
| Oct 20, 2025 | 1,244.50 | 1,269.00 | 1,243.00 | 1,251.50 | 1,251.50 | 2.46% | 1,434,500 |
| Oct 17, 2025 | 1,225.50 | 1,233.50 | 1,207.50 | 1,221.50 | 1,221.50 | -0.16% | 1,042,600 |
| Oct 16, 2025 | 1,221.00 | 1,237.00 | 1,213.50 | 1,223.50 | 1,223.50 | 1.33% | 1,179,000 |
| Oct 15, 2025 | 1,220.00 | 1,229.50 | 1,196.50 | 1,207.50 | 1,207.50 | -1.02% | 1,416,600 |
| Oct 14, 2025 | 1,218.00 | 1,238.00 | 1,195.50 | 1,220.00 | 1,220.00 | -2.01% | 1,950,100 |
| Oct 10, 2025 | 1,255.00 | 1,262.00 | 1,242.00 | 1,245.00 | 1,245.00 | -1.50% | 1,164,900 |
| Oct 9, 2025 | 1,261.50 | 1,272.00 | 1,242.00 | 1,264.00 | 1,264.00 | -0.39% | 1,465,700 |
| Oct 8, 2025 | 1,280.00 | 1,283.00 | 1,259.00 | 1,269.00 | 1,269.00 | -1.17% | 920,200 |
| Oct 7, 2025 | 1,301.00 | 1,301.00 | 1,274.50 | 1,284.00 | 1,284.00 | - | 689,500 |
| Oct 6, 2025 | 1,317.00 | 1,317.00 | 1,280.00 | 1,284.00 | 1,284.00 | 0.31% | 1,268,900 |
| Oct 3, 2025 | 1,273.00 | 1,287.00 | 1,264.00 | 1,280.00 | 1,280.00 | 0.43% | 1,313,200 |
| Oct 2, 2025 | 1,293.50 | 1,315.50 | 1,208.50 | 1,274.50 | 1,274.50 | -2.90% | 1,190,900 |
| Oct 1, 2025 | 1,333.00 | 1,334.00 | 1,301.00 | 1,312.50 | 1,312.50 | -3.35% | 1,256,800 |
| Sep 30, 2025 | 1,357.00 | 1,368.00 | 1,339.00 | 1,358.00 | 1,358.00 | -0.73% | 1,456,600 |
| Sep 29, 2025 | 1,395.00 | 1,395.00 | 1,360.50 | 1,368.00 | 1,368.00 | -1.41% | 960,300 |
| Sep 26, 2025 | 1,356.50 | 1,392.75 | 1,356.50 | 1,387.50 | 1,387.50 | 1.54% | 3,146,000 |
| Sep 25, 2025 | 1,344.75 | 1,373.50 | 1,337.50 | 1,366.50 | 1,366.50 | 2.17% | 3,230,400 |
| Sep 24, 2025 | 1,322.00 | 1,346.50 | 1,311.00 | 1,337.50 | 1,337.50 | -1.04% | 3,370,000 |
| Sep 22, 2025 | 1,350.75 | 1,361.75 | 1,341.25 | 1,351.50 | 1,351.50 | 1.20% | 2,916,400 |
| Sep 19, 2025 | 1,350.00 | 1,357.75 | 1,330.00 | 1,335.50 | 1,335.50 | -0.35% | 5,165,200 |
| Sep 18, 2025 | 1,310.00 | 1,359.50 | 1,308.00 | 1,340.25 | 1,340.25 | 2.04% | 3,507,200 |
| Sep 17, 2025 | 1,324.50 | 1,332.50 | 1,308.75 | 1,313.50 | 1,313.50 | -0.79% | 2,312,000 |
| Sep 16, 2025 | 1,370.00 | 1,370.00 | 1,308.00 | 1,324.00 | 1,324.00 | -3.71% | 4,936,800 |
| Sep 12, 2025 | 1,375.00 | 1,382.00 | 1,365.25 | 1,375.00 | 1,375.00 | 0.42% | 3,304,400 |
| Sep 11, 2025 | 1,353.50 | 1,373.25 | 1,347.50 | 1,369.25 | 1,369.25 | 0.98% | 2,258,800 |
| Sep 10, 2025 | 1,358.75 | 1,363.50 | 1,345.50 | 1,356.00 | 1,356.00 | -0.62% | 2,050,000 |
| Sep 9, 2025 | 1,363.00 | 1,381.25 | 1,355.75 | 1,364.50 | 1,364.50 | 0.35% | 2,602,000 |
| Sep 8, 2025 | 1,365.00 | 1,375.00 | 1,345.00 | 1,359.75 | 1,359.75 | 0.72% | 2,947,600 |
| Sep 5, 2025 | 1,349.50 | 1,352.50 | 1,323.75 | 1,350.00 | 1,350.00 | 2.66% | 4,121,600 |
| Sep 4, 2025 | 1,297.50 | 1,318.75 | 1,293.25 | 1,315.00 | 1,315.00 | 2.79% | 3,014,000 |
| Sep 3, 2025 | 1,272.00 | 1,292.50 | 1,256.75 | 1,279.25 | 1,279.25 | -0.06% | 2,719,200 |
| Sep 2, 2025 | 1,295.25 | 1,304.25 | 1,274.00 | 1,280.00 | 1,280.00 | -2.14% | 3,050,400 |
| Sep 1, 2025 | 1,301.25 | 1,323.50 | 1,293.00 | 1,308.00 | 1,308.00 | -0.57% | 2,039,600 |
| Aug 29, 2025 | 1,311.50 | 1,328.50 | 1,308.25 | 1,315.50 | 1,315.50 | 0.48% | 2,232,400 |
| Aug 28, 2025 | 1,319.50 | 1,337.50 | 1,287.50 | 1,309.25 | 1,309.25 | 2.11% | 2,477,200 |
| Aug 27, 2025 | 1,300.00 | 1,310.75 | 1,267.75 | 1,282.25 | 1,282.25 | -2.80% | 2,137,200 |
| Aug 26, 2025 | 1,314.00 | 1,319.25 | 1,302.50 | 1,319.25 | 1,319.25 | 0.09% | 1,376,200 |
| Aug 25, 2025 | 1,325.00 | 1,332.75 | 1,313.00 | 1,318.00 | 1,318.00 | 0.86% | 1,136,000 |
| Aug 22, 2025 | 1,310.25 | 1,314.50 | 1,298.50 | 1,306.75 | 1,306.75 | -0.17% | 833,400 |
| Aug 21, 2025 | 1,322.25 | 1,323.00 | 1,304.75 | 1,309.00 | 1,309.00 | -0.70% | 1,013,800 |
| Aug 20, 2025 | 1,339.00 | 1,345.00 | 1,300.00 | 1,318.25 | 1,318.25 | -2.89% | 2,243,600 |
| Aug 19, 2025 | 1,337.00 | 1,361.00 | 1,325.75 | 1,357.50 | 1,357.50 | 1.50% | 2,493,600 |
| Aug 18, 2025 | 1,298.00 | 1,355.75 | 1,295.00 | 1,337.50 | 1,337.50 | 5.07% | 4,547,400 |
| Aug 15, 2025 | 1,235.00 | 1,273.75 | 1,233.25 | 1,273.00 | 1,273.00 | 4.24% | 4,337,400 |
| Aug 14, 2025 | 1,255.00 | 1,264.00 | 1,215.00 | 1,221.25 | 1,221.25 | 1.35% | 5,978,200 |
| Aug 13, 2025 | 1,205.00 | 1,205.50 | 1,186.75 | 1,205.00 | 1,205.00 | 0.08% | 1,939,600 |