Rakus Co., Ltd. (TYO:3923)
Japan · Delayed Price · Currency is JPY 888.00
-41.00 (-4.41%)
Jun 12, 2026, 3:30 PM JST
Rakus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 895.00 | 895.40 | 866.30 | 877.00 | 877.00 | -2.03% | 2,989,200 |
| Apr 17, 2026 | 889.30 | 900.90 | 885.00 | 895.20 | 895.20 | 0.45% | 3,150,500 |
| Apr 16, 2026 | 906.00 | 916.90 | 879.00 | 891.20 | 891.20 | 3.39% | 5,906,800 |
| Apr 15, 2026 | 812.20 | 862.00 | 812.20 | 862.00 | 862.00 | 10.71% | 4,589,100 |
| Apr 14, 2026 | 788.80 | 788.80 | 758.10 | 778.60 | 778.60 | 3.44% | 2,258,600 |
| Apr 13, 2026 | 739.90 | 754.60 | 730.10 | 752.70 | 752.70 | 0.12% | 2,405,100 |
| Apr 10, 2026 | 780.30 | 782.50 | 749.20 | 751.80 | 751.80 | -5.47% | 5,424,700 |
| Apr 9, 2026 | 814.50 | 817.80 | 794.30 | 795.30 | 795.30 | -3.01% | 3,315,500 |
| Apr 8, 2026 | 819.90 | 824.60 | 806.20 | 820.00 | 820.00 | 3.43% | 2,537,700 |
| Apr 7, 2026 | 785.00 | 807.70 | 781.70 | 792.80 | 792.80 | 2.47% | 2,454,100 |
| Apr 6, 2026 | 781.40 | 785.50 | 760.50 | 773.70 | 773.70 | 1.80% | 1,580,200 |
| Apr 3, 2026 | 760.40 | 771.40 | 756.00 | 760.00 | 760.00 | 0.66% | 1,369,000 |
| Apr 2, 2026 | 758.00 | 778.20 | 751.30 | 755.00 | 755.00 | -3.04% | 2,414,000 |
| Apr 1, 2026 | 769.50 | 779.00 | 761.50 | 778.70 | 778.70 | 4.78% | 2,471,100 |
| Mar 31, 2026 | 734.50 | 753.60 | 734.50 | 743.20 | 743.20 | 1.05% | 3,111,900 |