Rakus Co., Ltd. (TYO:3923)
Japan · Delayed Price · Currency is JPY 960.80
+1.60 (0.17%)
Jul 24, 2026, 3:30 PM JST
Rakus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 930.00 | 964.00 | 930.00 | 960.80 | 960.80 | 0.17% | 2,167,400 |
| Jul 23, 2026 | 941.80 | 963.80 | 930.00 | 959.20 | 959.20 | -1.30% | 2,187,900 |
| Jul 22, 2026 | 951.00 | 986.50 | 942.20 | 971.80 | 971.80 | -3.88% | 3,083,700 |
| Jul 21, 2026 | 1,016.50 | 1,029.50 | 999.00 | 1,011.00 | 1,011.00 | -0.44% | 1,256,300 |
| Jul 17, 2026 | 1,020.00 | 1,032.50 | 1,007.50 | 1,015.50 | 1,015.50 | -0.34% | 1,208,700 |
| Jul 16, 2026 | 1,005.00 | 1,027.00 | 999.00 | 1,019.00 | 1,019.00 | 0.44% | 1,507,400 |
| Jul 15, 2026 | 1,013.00 | 1,024.00 | 980.00 | 1,014.50 | 1,014.50 | -2.17% | 1,984,500 |
| Jul 14, 2026 | 1,036.50 | 1,050.50 | 1,025.00 | 1,037.00 | 1,037.00 | 1.77% | 1,346,800 |
| Jul 13, 2026 | 1,036.50 | 1,038.00 | 1,003.50 | 1,019.00 | 1,019.00 | -1.69% | 1,072,000 |
| Jul 10, 2026 | 1,038.00 | 1,064.00 | 1,026.50 | 1,036.50 | 1,036.50 | 0.73% | 1,763,600 |
| Jul 9, 2026 | 1,001.00 | 1,048.00 | 984.70 | 1,029.00 | 1,029.00 | 0.73% | 1,613,000 |
| Jul 8, 2026 | 1,041.00 | 1,055.00 | 1,009.50 | 1,021.50 | 1,021.50 | -1.30% | 1,265,800 |
| Jul 7, 2026 | 1,029.50 | 1,051.50 | 1,023.00 | 1,035.00 | 1,035.00 | 0.15% | 1,736,200 |
| Jul 6, 2026 | 1,011.50 | 1,033.50 | 1,005.50 | 1,033.50 | 1,033.50 | 0.83% | 1,529,500 |
| Jul 3, 2026 | 1,025.00 | 1,033.00 | 1,009.00 | 1,025.00 | 1,025.00 | 1.89% | 2,257,300 |
| Jul 2, 2026 | 981.00 | 1,015.00 | 972.10 | 1,006.00 | 1,006.00 | 8.67% | 2,844,000 |
| Jul 1, 2026 | 936.60 | 951.60 | 924.00 | 925.70 | 925.70 | -2.06% | 1,422,300 |
| Jun 30, 2026 | 951.70 | 972.00 | 937.30 | 945.20 | 945.20 | -2.22% | 2,058,400 |
| Jun 29, 2026 | 915.00 | 969.00 | 911.70 | 966.70 | 966.70 | 9.22% | 2,811,200 |
| Jun 26, 2026 | 877.00 | 886.10 | 871.40 | 885.10 | 885.10 | -0.61% | 1,324,300 |
| Jun 25, 2026 | 899.80 | 903.80 | 880.20 | 890.50 | 890.50 | -0.41% | 1,506,500 |
| Jun 24, 2026 | 903.10 | 910.20 | 890.60 | 894.20 | 894.20 | 1.05% | 1,393,400 |
| Jun 23, 2026 | 904.90 | 908.60 | 884.80 | 884.90 | 884.90 | -3.44% | 1,500,200 |
| Jun 22, 2026 | 909.00 | 934.10 | 893.30 | 916.40 | 916.40 | 0.34% | 1,707,100 |
| Jun 19, 2026 | 932.90 | 938.00 | 898.00 | 913.30 | 913.30 | -2.11% | 1,966,400 |
| Jun 18, 2026 | 906.60 | 953.20 | 905.00 | 933.00 | 933.00 | 1.24% | 1,407,300 |
| Jun 17, 2026 | 896.30 | 924.00 | 867.90 | 921.60 | 921.60 | 3.27% | 2,647,600 |
| Jun 16, 2026 | 903.50 | 909.00 | 885.90 | 892.40 | 892.40 | -1.23% | 2,551,100 |
| Jun 15, 2026 | 895.40 | 917.60 | 894.60 | 903.50 | 903.50 | 1.75% | 2,803,600 |
| Jun 12, 2026 | 914.40 | 929.00 | 884.20 | 888.00 | 888.00 | -4.41% | 6,544,200 |
| Jun 11, 2026 | 969.10 | 982.30 | 929.00 | 929.00 | 929.00 | -4.81% | 2,128,900 |
| Jun 10, 2026 | 1,005.00 | 1,005.50 | 971.50 | 975.90 | 975.90 | 0.12% | 1,952,800 |
| Jun 9, 2026 | 986.40 | 993.70 | 947.40 | 974.70 | 974.70 | -0.24% | 3,071,100 |
| Jun 8, 2026 | 983.90 | 1,020.00 | 966.30 | 977.00 | 977.00 | -2.19% | 4,091,400 |
| Jun 5, 2026 | 980.30 | 1,006.50 | 973.40 | 998.90 | 998.90 | 3.35% | 3,371,000 |
| Jun 4, 2026 | 1,001.00 | 1,012.50 | 954.70 | 966.50 | 966.50 | -5.98% | 4,797,800 |
| Jun 3, 2026 | 1,032.00 | 1,044.00 | 1,009.00 | 1,028.00 | 1,028.00 | -2.23% | 3,798,700 |
| Jun 2, 2026 | 1,069.00 | 1,080.50 | 1,024.50 | 1,051.50 | 1,051.50 | 1.20% | 3,204,100 |
| Jun 1, 2026 | 1,036.50 | 1,072.00 | 1,020.50 | 1,039.00 | 1,039.00 | 3.23% | 3,537,000 |
| May 29, 2026 | 980.00 | 1,026.00 | 975.20 | 1,006.50 | 1,006.50 | 4.30% | 4,844,600 |
| May 28, 2026 | 969.50 | 974.60 | 931.20 | 965.00 | 965.00 | 0.36% | 3,903,900 |
| May 27, 2026 | 946.50 | 965.40 | 933.70 | 961.50 | 961.50 | 1.00% | 3,393,600 |
| May 26, 2026 | 939.90 | 959.30 | 933.20 | 952.00 | 952.00 | 0.14% | 3,102,200 |
| May 25, 2026 | 950.00 | 969.30 | 931.70 | 950.70 | 950.70 | 1.14% | 4,485,500 |
| May 22, 2026 | 904.50 | 946.90 | 867.00 | 940.00 | 940.00 | 3.96% | 3,646,200 |
| May 21, 2026 | 897.70 | 922.30 | 893.00 | 904.20 | 904.20 | 1.22% | 4,057,700 |
| May 20, 2026 | 895.00 | 902.00 | 876.50 | 893.30 | 893.30 | 1.51% | 4,163,100 |
| May 19, 2026 | 873.10 | 888.50 | 857.70 | 880.00 | 880.00 | 5.72% | 3,190,400 |
| May 18, 2026 | 840.00 | 851.80 | 820.00 | 832.40 | 832.40 | 2.77% | 3,491,400 |
| May 15, 2026 | 850.00 | 862.30 | 779.20 | 810.00 | 810.00 | -4.33% | 10,356,600 |