Rakus Co., Ltd. (TYO:3923)
Japan · Delayed Price · Currency is JPY 1,052.00
-21.00 (-1.96%)
Sep 25, 2026, 1:55 PM JST
Rakus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,063.50 | 1,068.00 | 1,043.00 | 1,053.50 | - | -1.82% | 707,600 |
| 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 |
| Aug 21, 2026 | 1,119.00 | 1,127.00 | 1,100.50 | 1,113.00 | 1,113.00 | -1.11% | 1,223,000 |
| Aug 20, 2026 | 1,126.00 | 1,137.00 | 1,106.00 | 1,125.50 | 1,125.50 | 3.88% | 1,932,100 |
| Aug 19, 2026 | 1,104.00 | 1,116.00 | 1,070.50 | 1,083.50 | 1,083.50 | -0.64% | 1,797,400 |
| Aug 18, 2026 | 1,090.00 | 1,119.50 | 1,072.00 | 1,090.50 | 1,090.50 | -0.86% | 2,160,100 |
| Aug 17, 2026 | 1,086.00 | 1,105.50 | 1,064.50 | 1,100.00 | 1,100.00 | -6.38% | 4,954,800 |
| 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 |