rakumo Inc. (TYO:4060)
Japan · Delayed Price · Currency is JPY 1,112.00
+27.00 (2.49%)
Nov 9, 2026, 3:30 PM JST
rakumo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,114.00 | 1,114.00 | 1,101.00 | 1,112.00 | 1,112.00 | 2.49% | 4,700 |
| Nov 6, 2026 | 1,103.00 | 1,105.00 | 1,070.00 | 1,085.00 | 1,085.00 | -3.90% | 11,800 |
| Nov 5, 2026 | 1,133.00 | 1,133.00 | 1,122.00 | 1,129.00 | 1,129.00 | -0.09% | 2,800 |
| Nov 4, 2026 | 1,102.00 | 1,130.00 | 1,101.00 | 1,130.00 | 1,130.00 | 2.17% | 5,300 |
| Nov 2, 2026 | 1,110.00 | 1,134.00 | 1,100.00 | 1,106.00 | 1,106.00 | -2.64% | 3,600 |
| Oct 30, 2026 | 1,120.00 | 1,136.00 | 1,091.00 | 1,136.00 | 1,136.00 | 1.43% | 4,500 |
| Oct 29, 2026 | 1,112.00 | 1,136.00 | 1,086.00 | 1,120.00 | 1,120.00 | 0.72% | 15,200 |
| Oct 28, 2026 | 1,135.00 | 1,180.00 | 1,111.00 | 1,112.00 | 1,112.00 | -3.47% | 8,900 |
| Oct 27, 2026 | 1,162.00 | 1,163.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.26% | 6,800 |
| Oct 26, 2026 | 1,181.00 | 1,189.00 | 1,155.00 | 1,155.00 | 1,155.00 | -2.78% | 2,900 |
| Oct 23, 2026 | 1,150.00 | 1,188.00 | 1,142.00 | 1,188.00 | 1,188.00 | 3.30% | 8,500 |
| Oct 22, 2026 | 1,195.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.52% | 6,800 |
| Oct 21, 2026 | 1,176.00 | 1,192.00 | 1,176.00 | 1,192.00 | 1,192.00 | 0.59% | 3,100 |
| Oct 20, 2026 | 1,184.00 | 1,198.00 | 1,184.00 | 1,185.00 | 1,185.00 | -0.42% | 4,700 |
| Oct 19, 2026 | 1,189.00 | 1,200.00 | 1,188.00 | 1,190.00 | 1,190.00 | -0.42% | 3,500 |
| Oct 16, 2026 | 1,198.00 | 1,198.00 | 1,183.00 | 1,195.00 | 1,195.00 | 0.42% | 3,400 |
| Oct 15, 2026 | 1,180.00 | 1,193.00 | 1,174.00 | 1,190.00 | 1,190.00 | 0.25% | 5,800 |
| Oct 14, 2026 | 1,189.00 | 1,189.00 | 1,181.00 | 1,187.00 | 1,187.00 | -1.00% | 1,700 |
| Oct 13, 2026 | 1,171.00 | 1,199.00 | 1,171.00 | 1,199.00 | 1,199.00 | 0.76% | 3,400 |
| Oct 9, 2026 | 1,197.00 | 1,197.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.67% | 2,200 |
| Oct 8, 2026 | 1,205.00 | 1,205.00 | 1,190.00 | 1,198.00 | 1,198.00 | -0.58% | 1,800 |
| Oct 7, 2026 | 1,208.00 | 1,208.00 | 1,197.00 | 1,205.00 | 1,205.00 | 1.43% | 5,000 |
| Oct 6, 2026 | 1,127.00 | 1,191.00 | 1,126.00 | 1,188.00 | 1,188.00 | 5.23% | 13,300 |
| Oct 5, 2026 | 1,215.00 | 1,215.00 | 1,127.00 | 1,129.00 | 1,129.00 | -5.36% | 10,400 |
| Oct 2, 2026 | 1,226.00 | 1,226.00 | 1,193.00 | 1,193.00 | 1,193.00 | -3.01% | 9,700 |
| Oct 1, 2026 | 1,214.00 | 1,230.00 | 1,212.00 | 1,230.00 | 1,230.00 | - | 3,300 |
| Sep 30, 2026 | 1,229.00 | 1,234.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.82% | 5,000 |
| Sep 29, 2026 | 1,204.00 | 1,220.00 | 1,202.00 | 1,220.00 | 1,220.00 | 1.33% | 5,000 |
| 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 |