rakumo Inc. (TYO:4060)
Japan · Delayed Price · Currency is JPY 1,045.00
-3.00 (-0.29%)
May 28, 2026, 3:30 PM JST
rakumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,060.00 | 1,061.00 | 1,043.00 | 1,045.00 | - | -0.29% | 21,400 |
| May 27, 2026 | 1,052.00 | 1,055.00 | 1,041.00 | 1,048.00 | 1,048.00 | 0.48% | 13,000 |
| May 26, 2026 | 1,038.00 | 1,049.00 | 1,035.00 | 1,043.00 | 1,043.00 | -0.48% | 4,700 |
| May 25, 2026 | 1,044.00 | 1,058.00 | 1,036.00 | 1,048.00 | 1,048.00 | 1.06% | 14,700 |
| May 22, 2026 | 1,047.00 | 1,048.00 | 1,034.00 | 1,037.00 | 1,037.00 | -1.14% | 16,100 |
| May 21, 2026 | 1,056.00 | 1,068.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.85% | 9,400 |
| May 20, 2026 | 1,070.00 | 1,070.00 | 1,042.00 | 1,058.00 | 1,058.00 | -1.03% | 16,800 |
| May 19, 2026 | 1,077.00 | 1,085.00 | 1,063.00 | 1,069.00 | 1,069.00 | -0.37% | 4,100 |
| May 18, 2026 | 1,067.00 | 1,090.00 | 1,045.00 | 1,073.00 | 1,073.00 | 1.32% | 37,100 |
| May 15, 2026 | 1,118.00 | 1,118.00 | 1,035.00 | 1,059.00 | 1,059.00 | -7.75% | 64,300 |
| May 14, 2026 | 1,189.00 | 1,189.00 | 1,145.00 | 1,148.00 | 1,148.00 | -3.45% | 20,000 |
| May 13, 2026 | 1,179.00 | 1,189.00 | 1,175.00 | 1,189.00 | 1,189.00 | 1.02% | 8,600 |
| May 12, 2026 | 1,177.00 | 1,193.00 | 1,152.00 | 1,177.00 | 1,177.00 | - | 18,100 |
| May 11, 2026 | 1,183.00 | 1,193.00 | 1,169.00 | 1,177.00 | 1,177.00 | 0.68% | 14,200 |
| May 8, 2026 | 1,130.00 | 1,175.00 | 1,130.00 | 1,169.00 | 1,169.00 | 2.27% | 18,700 |
| May 7, 2026 | 1,160.00 | 1,161.00 | 1,140.00 | 1,143.00 | 1,143.00 | 1.15% | 13,100 |
| May 1, 2026 | 1,130.00 | 1,139.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.62% | 11,700 |
| Apr 30, 2026 | 1,155.00 | 1,155.00 | 1,127.00 | 1,137.00 | 1,137.00 | -0.26% | 12,900 |
| Apr 28, 2026 | 1,138.00 | 1,158.00 | 1,134.00 | 1,140.00 | 1,140.00 | 0.88% | 9,700 |
| Apr 27, 2026 | 1,106.00 | 1,130.00 | 1,106.00 | 1,130.00 | 1,130.00 | -0.53% | 14,200 |
| Apr 24, 2026 | 1,162.00 | 1,163.00 | 1,123.00 | 1,136.00 | 1,136.00 | 0.35% | 9,200 |
| Apr 23, 2026 | 1,170.00 | 1,185.00 | 1,120.00 | 1,132.00 | 1,132.00 | -3.66% | 22,800 |
| Apr 22, 2026 | 1,179.00 | 1,193.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.34% | 12,300 |
| Apr 21, 2026 | 1,170.00 | 1,184.00 | 1,170.00 | 1,179.00 | 1,179.00 | 1.11% | 5,200 |
| Apr 20, 2026 | 1,180.00 | 1,194.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.77% | 13,600 |
| Apr 17, 2026 | 1,154.00 | 1,176.00 | 1,146.00 | 1,175.00 | 1,175.00 | 1.82% | 6,800 |
| Apr 16, 2026 | 1,143.00 | 1,178.00 | 1,143.00 | 1,154.00 | 1,154.00 | 1.50% | 23,300 |
| Apr 15, 2026 | 1,137.00 | 1,137.00 | 1,112.00 | 1,137.00 | 1,137.00 | - | 8,500 |
| Apr 14, 2026 | 1,109.00 | 1,138.00 | 1,109.00 | 1,137.00 | 1,137.00 | 2.16% | 13,400 |
| Apr 13, 2026 | 1,109.00 | 1,124.00 | 1,104.00 | 1,113.00 | 1,113.00 | -0.71% | 8,400 |
| Apr 10, 2026 | 1,125.00 | 1,134.00 | 1,099.00 | 1,121.00 | 1,121.00 | -0.44% | 21,600 |
| Apr 9, 2026 | 1,134.00 | 1,134.00 | 1,110.00 | 1,126.00 | 1,126.00 | -0.27% | 11,700 |
| Apr 8, 2026 | 1,129.00 | 1,129.00 | 1,104.00 | 1,129.00 | 1,129.00 | 1.90% | 6,000 |
| Apr 7, 2026 | 1,113.00 | 1,126.00 | 1,101.00 | 1,108.00 | 1,108.00 | 0.64% | 12,400 |
| Apr 6, 2026 | 1,082.00 | 1,108.00 | 1,082.00 | 1,101.00 | 1,101.00 | 2.71% | 11,100 |
| Apr 3, 2026 | 1,071.00 | 1,087.00 | 1,071.00 | 1,072.00 | 1,072.00 | -0.09% | 7,000 |
| Apr 2, 2026 | 1,088.00 | 1,094.00 | 1,065.00 | 1,073.00 | 1,073.00 | 0.09% | 14,100 |
| Apr 1, 2026 | 1,055.00 | 1,074.00 | 1,055.00 | 1,072.00 | 1,072.00 | 2.78% | 11,800 |
| Mar 31, 2026 | 1,036.00 | 1,055.00 | 1,026.00 | 1,043.00 | 1,043.00 | 0.68% | 16,400 |
| Mar 30, 2026 | 1,038.00 | 1,048.00 | 1,020.00 | 1,036.00 | 1,036.00 | -3.00% | 19,700 |
| Mar 27, 2026 | 1,048.00 | 1,068.00 | 1,048.00 | 1,068.00 | 1,068.00 | 1.91% | 9,100 |
| Mar 26, 2026 | 1,055.00 | 1,055.00 | 1,039.00 | 1,048.00 | 1,048.00 | 0.10% | 12,900 |
| Mar 25, 2026 | 1,044.00 | 1,061.00 | 1,043.00 | 1,047.00 | 1,047.00 | 0.96% | 58,000 |
| Mar 24, 2026 | 1,026.00 | 1,039.00 | 1,013.00 | 1,037.00 | 1,037.00 | 1.27% | 20,500 |
| Mar 23, 2026 | 1,008.00 | 1,024.00 | 1,000.00 | 1,024.00 | 1,024.00 | -0.78% | 26,000 |
| Mar 19, 2026 | 1,049.00 | 1,052.00 | 1,028.00 | 1,032.00 | 1,032.00 | -3.19% | 20,000 |
| Mar 18, 2026 | 1,057.00 | 1,068.00 | 1,057.00 | 1,066.00 | 1,066.00 | 2.21% | 6,800 |
| Mar 17, 2026 | 1,062.00 | 1,073.00 | 1,040.00 | 1,043.00 | 1,043.00 | -1.79% | 19,700 |
| Mar 16, 2026 | 1,087.00 | 1,087.00 | 1,058.00 | 1,062.00 | 1,062.00 | 0.47% | 12,700 |
| Mar 13, 2026 | 1,061.00 | 1,067.00 | 1,049.00 | 1,057.00 | 1,057.00 | -0.38% | 15,600 |