Rakus Co., Ltd. (TYO:3923)
Japan · Delayed Price · Currency is JPY 1,175.00
+81.00 (7.40%)
Aug 14, 2026, 3:30 PM JST
Rakus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,127.00 | 1,183.00 | 1,110.50 | 1,175.00 | 1,175.00 | 7.40% | 3,787,700 |
| Aug 13, 2026 | 1,083.50 | 1,114.00 | 1,075.00 | 1,094.00 | 1,094.00 | -0.05% | 1,699,400 |
| Aug 12, 2026 | 1,095.00 | 1,111.00 | 1,087.00 | 1,094.50 | 1,094.50 | 0.88% | 1,794,000 |
| Aug 10, 2026 | 1,061.00 | 1,092.00 | 1,043.00 | 1,085.00 | 1,085.00 | 3.09% | 1,814,000 |
| Aug 7, 2026 | 1,027.50 | 1,063.50 | 1,026.00 | 1,052.50 | 1,052.50 | 1.15% | 1,961,500 |
| Aug 6, 2026 | 1,039.50 | 1,051.50 | 1,025.00 | 1,040.50 | 1,040.50 | 0.87% | 1,085,200 |
| Aug 5, 2026 | 1,039.00 | 1,041.00 | 1,023.50 | 1,031.50 | 1,031.50 | 1.18% | 1,100,100 |
| Aug 4, 2026 | 1,049.00 | 1,053.50 | 1,013.00 | 1,019.50 | 1,019.50 | -1.64% | 1,326,400 |
| Aug 3, 2026 | 1,064.00 | 1,065.50 | 1,021.50 | 1,036.50 | 1,036.50 | -2.22% | 1,836,600 |
| Jul 31, 2026 | 1,067.00 | 1,085.50 | 1,052.50 | 1,060.00 | 1,060.00 | -2.21% | 1,962,700 |
| Jul 30, 2026 | 1,121.00 | 1,133.50 | 1,074.00 | 1,084.00 | 1,084.00 | -1.81% | 1,814,700 |
| Jul 29, 2026 | 1,088.00 | 1,113.50 | 1,053.50 | 1,104.00 | 1,104.00 | 4.15% | 3,408,700 |
| Jul 28, 2026 | 1,052.00 | 1,073.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2.91% | 2,911,000 |
| Jul 27, 2026 | 975.00 | 1,031.00 | 975.00 | 1,030.00 | 1,030.00 | 7.20% | 2,056,300 |
| 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 |