Rakus Co., Ltd. (TYO:3923)
Japan · Delayed Price · Currency is JPY 1,059.50
-79.50 (-6.98%)
Nov 6, 2026, 3:30 PM JST
Rakus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,081.00 | 1,091.50 | 1,051.00 | 1,059.50 | 1,059.50 | -6.98% | 2,409,700 |
| Nov 5, 2026 | 1,113.00 | 1,140.50 | 1,101.50 | 1,139.00 | 1,139.00 | 5.17% | 2,093,400 |
| Nov 4, 2026 | 1,083.00 | 1,100.50 | 1,064.50 | 1,083.00 | 1,083.00 | -1.32% | 1,979,700 |
| Nov 2, 2026 | 1,107.50 | 1,121.00 | 1,096.00 | 1,097.50 | 1,097.50 | -1.30% | 1,517,100 |
| Oct 30, 2026 | 1,101.50 | 1,124.50 | 1,093.00 | 1,112.00 | 1,112.00 | 1.78% | 1,187,700 |
| Oct 29, 2026 | 1,095.00 | 1,100.00 | 1,056.50 | 1,092.50 | 1,092.50 | -2.28% | 2,392,900 |
| Oct 28, 2026 | 1,116.50 | 1,140.00 | 1,110.50 | 1,118.00 | 1,118.00 | -0.58% | 994,400 |
| Oct 27, 2026 | 1,105.00 | 1,128.00 | 1,096.00 | 1,124.50 | 1,124.50 | 0.72% | 963,200 |
| Oct 26, 2026 | 1,102.00 | 1,125.00 | 1,095.50 | 1,116.50 | 1,116.50 | 0.36% | 1,518,000 |
| Oct 23, 2026 | 1,108.00 | 1,139.00 | 1,090.00 | 1,112.50 | 1,112.50 | 0.77% | 1,792,300 |
| Oct 22, 2026 | 1,115.00 | 1,144.00 | 1,098.00 | 1,104.00 | 1,104.00 | 1.61% | 1,616,500 |
| Oct 21, 2026 | 1,111.50 | 1,122.00 | 1,080.00 | 1,086.50 | 1,086.50 | -2.73% | 1,700,300 |
| Oct 20, 2026 | 1,120.00 | 1,133.00 | 1,104.50 | 1,117.00 | 1,117.00 | -2.10% | 1,292,800 |
| Oct 19, 2026 | 1,132.00 | 1,147.00 | 1,124.00 | 1,141.00 | 1,141.00 | -1.81% | 1,149,700 |
| Oct 16, 2026 | 1,190.00 | 1,216.50 | 1,154.00 | 1,162.00 | 1,162.00 | 1.89% | 2,176,400 |
| Oct 15, 2026 | 1,125.50 | 1,149.50 | 1,117.50 | 1,140.50 | 1,140.50 | 0.84% | 1,827,300 |
| Oct 14, 2026 | 1,140.00 | 1,143.00 | 1,112.00 | 1,131.00 | 1,131.00 | -0.22% | 2,037,700 |
| Oct 13, 2026 | 1,140.00 | 1,146.00 | 1,119.50 | 1,133.50 | 1,133.50 | -0.04% | 1,428,500 |
| Oct 9, 2026 | 1,095.00 | 1,146.00 | 1,091.50 | 1,134.00 | 1,134.00 | 4.66% | 2,171,200 |
| Oct 8, 2026 | 1,076.50 | 1,089.00 | 1,060.50 | 1,083.50 | 1,083.50 | 1.69% | 2,111,600 |
| Oct 7, 2026 | 1,051.00 | 1,079.50 | 1,051.00 | 1,065.50 | 1,065.50 | 1.77% | 1,858,200 |
| Oct 6, 2026 | 1,034.00 | 1,059.00 | 1,033.00 | 1,047.00 | 1,047.00 | 2.75% | 1,117,900 |
| Oct 5, 2026 | 1,006.50 | 1,030.00 | 1,003.00 | 1,019.00 | 1,019.00 | - | 1,309,400 |
| Oct 2, 2026 | 1,036.00 | 1,039.00 | 1,009.50 | 1,019.00 | 1,019.00 | 0.20% | 1,252,200 |
| Oct 1, 2026 | 1,008.00 | 1,024.00 | 1,006.50 | 1,017.00 | 1,017.00 | 1.50% | 1,814,900 |
| Sep 30, 2026 | 1,026.00 | 1,026.50 | 1,000.00 | 1,002.00 | 1,002.00 | -2.24% | 2,061,800 |
| Sep 29, 2026 | 1,025.00 | 1,035.00 | 1,008.00 | 1,025.00 | 1,025.00 | -1.06% | 1,730,500 |
| Sep 28, 2026 | 1,047.50 | 1,058.50 | 1,032.00 | 1,036.00 | 1,036.00 | -1.10% | 1,479,800 |
| Sep 25, 2026 | 1,063.50 | 1,068.00 | 1,043.00 | 1,047.50 | 1,047.50 | -2.38% | 1,673,000 |
| Sep 24, 2026 | 1,072.50 | 1,092.00 | 1,061.50 | 1,073.00 | 1,073.00 | -0.83% | 1,975,900 |
| Sep 18, 2026 | 1,090.00 | 1,090.50 | 1,063.50 | 1,082.00 | 1,082.00 | -0.64% | 1,164,600 |
| Sep 17, 2026 | 1,063.50 | 1,096.50 | 1,061.50 | 1,089.00 | 1,089.00 | 2.64% | 1,340,100 |
| Sep 16, 2026 | 1,084.00 | 1,091.00 | 1,057.50 | 1,061.00 | 1,061.00 | -2.12% | 1,245,200 |
| Sep 15, 2026 | 1,104.00 | 1,108.50 | 1,078.50 | 1,084.00 | 1,084.00 | -1.19% | 1,141,700 |
| Sep 14, 2026 | 1,047.50 | 1,097.00 | 1,046.00 | 1,097.00 | 1,097.00 | 7.39% | 2,336,400 |
| Sep 11, 2026 | 1,030.00 | 1,045.00 | 1,015.00 | 1,021.50 | 1,021.50 | -1.68% | 1,858,500 |
| Sep 10, 2026 | 999.90 | 1,039.00 | 995.10 | 1,039.00 | 1,039.00 | 1.81% | 1,438,000 |
| Sep 9, 2026 | 1,024.00 | 1,031.50 | 1,015.50 | 1,020.50 | 1,020.50 | -2.48% | 1,852,300 |
| Sep 8, 2026 | 1,040.00 | 1,056.50 | 1,035.00 | 1,046.50 | 1,046.50 | 0.29% | 1,877,500 |
| Sep 7, 2026 | 1,097.50 | 1,099.00 | 1,032.50 | 1,043.50 | 1,043.50 | -7.45% | 2,404,700 |
| Sep 4, 2026 | 1,132.00 | 1,155.00 | 1,115.00 | 1,127.50 | 1,127.50 | 2.27% | 1,456,200 |
| Sep 3, 2026 | 1,087.00 | 1,109.50 | 1,078.50 | 1,102.50 | 1,102.50 | 1.47% | 1,117,700 |
| Sep 2, 2026 | 1,110.50 | 1,124.50 | 1,086.50 | 1,086.50 | 1,086.50 | -4.73% | 2,144,700 |
| Sep 1, 2026 | 1,163.50 | 1,179.00 | 1,134.50 | 1,140.50 | 1,140.50 | -2.02% | 1,541,200 |
| Aug 31, 2026 | 1,165.50 | 1,184.50 | 1,158.50 | 1,164.00 | 1,164.00 | -1.06% | 1,316,500 |
| Aug 28, 2026 | 1,167.00 | 1,209.00 | 1,163.00 | 1,176.50 | 1,176.50 | 3.47% | 3,388,200 |
| Aug 27, 2026 | 1,118.00 | 1,152.50 | 1,106.00 | 1,137.00 | 1,137.00 | 4.50% | 1,778,600 |
| Aug 26, 2026 | 1,085.50 | 1,100.50 | 1,074.50 | 1,088.00 | 1,088.00 | -1.18% | 1,430,900 |
| Aug 25, 2026 | 1,137.50 | 1,140.00 | 1,101.00 | 1,101.00 | 1,101.00 | -2.91% | 1,312,500 |
| Aug 24, 2026 | 1,121.00 | 1,159.00 | 1,118.00 | 1,134.00 | 1,134.00 | 1.89% | 1,201,000 |