rakumo Inc. (TYO:4060)
Japan · Delayed Price · Currency is JPY 1,204.00
+9.00 (0.75%)
Sep 28, 2026, 3:30 PM JST
rakumo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,195.00 | 1,224.00 | 1,195.00 | 1,204.00 | 1,204.00 | 0.75% | 1,800 |
| Sep 25, 2026 | 1,209.00 | 1,210.00 | 1,193.00 | 1,195.00 | 1,195.00 | -0.99% | 2,500 |
| Sep 24, 2026 | 1,190.00 | 1,207.00 | 1,190.00 | 1,207.00 | 1,207.00 | 1.09% | 1,400 |
| Sep 18, 2026 | 1,197.00 | 1,201.00 | 1,181.00 | 1,194.00 | 1,194.00 | -1.08% | 2,400 |
| Sep 17, 2026 | 1,218.00 | 1,218.00 | 1,198.00 | 1,207.00 | 1,207.00 | 1.26% | 1,400 |
| Sep 16, 2026 | 1,193.00 | 1,197.00 | 1,183.00 | 1,192.00 | 1,192.00 | -1.00% | 3,100 |
| Sep 15, 2026 | 1,215.00 | 1,215.00 | 1,199.00 | 1,204.00 | 1,204.00 | -1.23% | 1,600 |
| Sep 14, 2026 | 1,218.00 | 1,219.00 | 1,197.00 | 1,219.00 | 1,219.00 | 2.44% | 3,800 |
| Sep 11, 2026 | 1,218.00 | 1,218.00 | 1,187.00 | 1,190.00 | 1,190.00 | -0.67% | 4,100 |
| Sep 10, 2026 | 1,185.00 | 1,198.00 | 1,167.00 | 1,198.00 | 1,198.00 | 0.84% | 9,700 |
| Sep 9, 2026 | 1,210.00 | 1,210.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.82% | 6,400 |
| Sep 8, 2026 | 1,229.00 | 1,229.00 | 1,209.00 | 1,210.00 | 1,210.00 | -0.66% | 3,700 |
| Sep 7, 2026 | 1,221.00 | 1,228.00 | 1,214.00 | 1,218.00 | 1,218.00 | -0.49% | 2,700 |
| Sep 4, 2026 | 1,227.00 | 1,227.00 | 1,218.00 | 1,224.00 | 1,224.00 | 0.82% | 4,400 |
| Sep 3, 2026 | 1,229.00 | 1,229.00 | 1,206.00 | 1,214.00 | 1,214.00 | -1.22% | 6,200 |
| Sep 2, 2026 | 1,228.00 | 1,229.00 | 1,197.00 | 1,229.00 | 1,229.00 | - | 10,900 |
| Sep 1, 2026 | 1,250.00 | 1,250.00 | 1,222.00 | 1,229.00 | 1,229.00 | -1.68% | 10,000 |
| Aug 31, 2026 | 1,249.00 | 1,250.00 | 1,219.00 | 1,250.00 | 1,250.00 | 1.63% | 17,400 |
| Aug 28, 2026 | 1,171.00 | 1,230.00 | 1,169.00 | 1,230.00 | 1,230.00 | 4.68% | 28,600 |
| Aug 27, 2026 | 1,160.00 | 1,175.00 | 1,156.00 | 1,175.00 | 1,175.00 | 0.77% | 5,200 |
| Aug 26, 2026 | 1,169.00 | 1,170.00 | 1,152.00 | 1,166.00 | 1,166.00 | -0.26% | 4,200 |
| Aug 25, 2026 | 1,165.00 | 1,169.00 | 1,148.00 | 1,169.00 | 1,169.00 | 0.34% | 9,200 |
| Aug 24, 2026 | 1,162.00 | 1,165.00 | 1,156.00 | 1,165.00 | 1,165.00 | -0.09% | 4,000 |
| Aug 21, 2026 | 1,143.00 | 1,168.00 | 1,134.00 | 1,166.00 | 1,166.00 | -0.34% | 6,200 |
| Aug 20, 2026 | 1,153.00 | 1,170.00 | 1,153.00 | 1,170.00 | 1,170.00 | - | 2,000 |
| Aug 19, 2026 | 1,180.00 | 1,180.00 | 1,153.00 | 1,170.00 | 1,170.00 | -0.76% | 5,200 |
| Aug 18, 2026 | 1,167.00 | 1,179.00 | 1,155.00 | 1,179.00 | 1,179.00 | - | 4,400 |
| Aug 17, 2026 | 1,176.00 | 1,179.00 | 1,134.00 | 1,179.00 | 1,179.00 | 1.20% | 11,600 |
| Aug 14, 2026 | 1,090.00 | 1,174.00 | 1,090.00 | 1,165.00 | 1,165.00 | -1.27% | 41,500 |
| Aug 13, 2026 | 1,180.00 | 1,180.00 | 1,162.00 | 1,180.00 | 1,180.00 | - | 8,000 |
| Aug 12, 2026 | 1,166.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1.11% | 6,700 |
| Aug 10, 2026 | 1,169.00 | 1,169.00 | 1,141.00 | 1,167.00 | 1,167.00 | 0.60% | 8,200 |
| Aug 7, 2026 | 1,148.00 | 1,160.00 | 1,131.00 | 1,160.00 | 1,160.00 | 1.13% | 6,600 |
| Aug 6, 2026 | 1,124.00 | 1,148.00 | 1,124.00 | 1,147.00 | 1,147.00 | 0.97% | 4,600 |
| Aug 5, 2026 | 1,124.00 | 1,145.00 | 1,119.00 | 1,136.00 | 1,136.00 | 0.62% | 13,100 |
| Aug 4, 2026 | 1,090.00 | 1,130.00 | 1,090.00 | 1,129.00 | 1,129.00 | 1.16% | 6,000 |
| Aug 3, 2026 | 1,090.00 | 1,121.00 | 1,088.00 | 1,116.00 | 1,116.00 | 2.48% | 9,900 |
| Jul 31, 2026 | 1,104.00 | 1,110.00 | 1,089.00 | 1,089.00 | 1,089.00 | -2.51% | 3,700 |
| Jul 30, 2026 | 1,102.00 | 1,118.00 | 1,101.00 | 1,117.00 | 1,117.00 | -0.18% | 4,500 |
| Jul 29, 2026 | 1,082.00 | 1,119.00 | 1,077.00 | 1,119.00 | 1,119.00 | 0.63% | 11,200 |
| Jul 28, 2026 | 1,112.00 | 1,112.00 | 1,100.00 | 1,112.00 | 1,112.00 | - | 3,600 |
| Jul 27, 2026 | 1,090.00 | 1,120.00 | 1,086.00 | 1,112.00 | 1,112.00 | 2.21% | 17,600 |
| Jul 24, 2026 | 1,088.00 | 1,101.00 | 1,086.00 | 1,088.00 | 1,088.00 | -1.63% | 4,800 |
| Jul 23, 2026 | 1,107.00 | 1,114.00 | 1,075.00 | 1,106.00 | 1,106.00 | 1.94% | 8,800 |
| Jul 22, 2026 | 1,113.00 | 1,113.00 | 1,082.00 | 1,085.00 | 1,085.00 | -2.86% | 7,100 |
| Jul 21, 2026 | 1,116.00 | 1,117.00 | 1,097.00 | 1,117.00 | 1,117.00 | 1.45% | 8,600 |
| Jul 17, 2026 | 1,101.00 | 1,103.00 | 1,068.00 | 1,101.00 | 1,101.00 | -0.54% | 15,000 |
| Jul 16, 2026 | 1,122.00 | 1,123.00 | 1,107.00 | 1,107.00 | 1,107.00 | -1.42% | 5,400 |
| Jul 15, 2026 | 1,130.00 | 1,139.00 | 1,116.00 | 1,123.00 | 1,123.00 | -0.53% | 6,000 |
| Jul 14, 2026 | 1,110.00 | 1,135.00 | 1,110.00 | 1,129.00 | 1,129.00 | 0.53% | 17,000 |