rakumo Inc. (TYO:4060)
Japan · Delayed Price · Currency is JPY 1,170.00
-9.00 (-0.76%)
Aug 19, 2026, 3:30 PM JST
rakumo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,180.00 | 1,180.00 | 1,156.00 | 1,158.00 | - | -1.78% | 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 |
| Jul 13, 2026 | 1,138.00 | 1,138.00 | 1,114.00 | 1,123.00 | 1,123.00 | 0.36% | 7,700 |
| Jul 10, 2026 | 1,108.00 | 1,140.00 | 1,108.00 | 1,119.00 | 1,119.00 | 1.36% | 18,200 |
| Jul 9, 2026 | 1,096.00 | 1,111.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.36% | 7,900 |
| Jul 8, 2026 | 1,100.00 | 1,110.00 | 1,099.00 | 1,100.00 | 1,100.00 | - | 7,400 |
| Jul 7, 2026 | 1,119.00 | 1,120.00 | 1,099.00 | 1,100.00 | 1,100.00 | -1.08% | 3,900 |
| Jul 6, 2026 | 1,120.00 | 1,122.00 | 1,100.00 | 1,112.00 | 1,112.00 | -0.80% | 17,200 |
| Jul 3, 2026 | 1,077.00 | 1,121.00 | 1,077.00 | 1,121.00 | 1,121.00 | 4.57% | 16,300 |
| Jul 2, 2026 | 1,054.00 | 1,076.00 | 1,053.00 | 1,072.00 | 1,072.00 | 1.23% | 7,900 |
| Jul 1, 2026 | 1,074.00 | 1,076.00 | 1,046.00 | 1,059.00 | 1,059.00 | -1.49% | 16,300 |
| Jun 30, 2026 | 1,047.00 | 1,080.00 | 1,033.00 | 1,075.00 | 1,075.00 | 4.67% | 16,900 |
| Jun 29, 2026 | 1,020.00 | 1,037.00 | 1,007.00 | 1,027.00 | 1,027.00 | -4.91% | 92,400 |
| Jun 26, 2026 | 1,078.00 | 1,116.00 | 1,073.00 | 1,080.00 | 1,080.00 | -2.26% | 85,000 |
| Jun 25, 2026 | 1,122.00 | 1,122.00 | 1,101.00 | 1,105.00 | 1,105.00 | 1.38% | 14,500 |
| Jun 24, 2026 | 1,087.00 | 1,120.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.18% | 19,000 |
| Jun 23, 2026 | 1,109.00 | 1,109.00 | 1,075.00 | 1,092.00 | 1,092.00 | -1.71% | 35,800 |
| Jun 22, 2026 | 1,118.00 | 1,131.00 | 1,103.00 | 1,111.00 | 1,111.00 | -0.18% | 34,100 |
| Jun 19, 2026 | 1,105.00 | 1,115.00 | 1,103.00 | 1,113.00 | 1,113.00 | - | 15,900 |
| Jun 18, 2026 | 1,099.00 | 1,121.00 | 1,099.00 | 1,113.00 | 1,113.00 | 1.64% | 14,300 |
| Jun 17, 2026 | 1,101.00 | 1,136.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 17,000 |
| Jun 16, 2026 | 1,106.00 | 1,166.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.36% | 24,200 |
| Jun 15, 2026 | 1,140.00 | 1,149.00 | 1,106.00 | 1,111.00 | 1,111.00 | -2.29% | 24,200 |
| Jun 12, 2026 | 1,140.00 | 1,157.00 | 1,128.00 | 1,137.00 | 1,137.00 | 1.61% | 48,400 |
| Jun 11, 2026 | 1,096.00 | 1,134.00 | 1,066.00 | 1,119.00 | 1,119.00 | 4.78% | 69,300 |
| Jun 10, 2026 | 1,077.00 | 1,077.00 | 1,066.00 | 1,068.00 | 1,068.00 | 0.09% | 15,100 |
| Jun 9, 2026 | 1,074.00 | 1,081.00 | 1,066.00 | 1,067.00 | 1,067.00 | -0.74% | 15,800 |