Rakus Co., Ltd. (TYO:3923)
Japan · Delayed Price · Currency is JPY 1,033.50
+8.50 (0.83%)
Jul 6, 2026, 3:30 PM JST
Rakus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 848.00 | 866.20 | 835.10 | 846.70 | 846.70 | -3.54% | 3,010,300 |
| May 13, 2026 | 860.10 | 878.70 | 860.00 | 877.80 | 877.80 | 3.53% | 1,527,300 |
| May 12, 2026 | 880.30 | 880.30 | 844.50 | 847.90 | 847.90 | -5.79% | 2,504,500 |
| May 11, 2026 | 926.60 | 929.70 | 894.60 | 900.00 | 900.00 | -1.27% | 2,054,200 |
| May 8, 2026 | 921.90 | 938.80 | 908.30 | 911.60 | 911.60 | 2.21% | 3,388,000 |
| May 7, 2026 | 880.00 | 894.80 | 872.50 | 891.90 | 891.90 | 3.52% | 3,011,100 |
| May 1, 2026 | 845.00 | 869.30 | 839.10 | 861.60 | 861.60 | 0.62% | 1,861,900 |
| Apr 30, 2026 | 865.40 | 875.00 | 851.70 | 856.30 | 856.30 | -1.73% | 1,881,800 |
| Apr 28, 2026 | 848.30 | 890.30 | 845.60 | 871.40 | 871.40 | 4.57% | 5,548,400 |
| Apr 27, 2026 | 844.90 | 851.10 | 831.30 | 833.30 | 833.30 | -0.71% | 3,095,900 |
| Apr 24, 2026 | 818.00 | 844.20 | 811.10 | 839.30 | 839.30 | -2.08% | 2,889,400 |
| Apr 23, 2026 | 895.00 | 903.50 | 851.00 | 857.10 | 857.10 | -4.21% | 3,452,500 |
| Apr 22, 2026 | 891.90 | 907.70 | 890.50 | 894.80 | 894.80 | -0.10% | 2,095,600 |
| Apr 21, 2026 | 890.00 | 905.10 | 880.00 | 895.70 | 895.70 | 2.13% | 2,056,600 |