Raksul Inc. (TYO:4384)
Japan · Delayed Price · Currency is JPY 1,959.00
-5.00 (-0.25%)
Jan 23, 2026, 3:30 PM JST
Raksul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,950.00 | 1,970.00 | 1,950.00 | 1,959.00 | 1,959.00 | -0.25% | 235,700 |
| Jan 22, 2026 | 1,943.00 | 1,971.00 | 1,943.00 | 1,964.00 | 1,964.00 | 0.26% | 315,500 |
| Jan 21, 2026 | 1,940.00 | 1,976.00 | 1,939.00 | 1,959.00 | 1,959.00 | -0.05% | 764,000 |
| Jan 20, 2026 | 1,899.00 | 1,977.00 | 1,855.00 | 1,960.00 | 1,960.00 | 6.52% | 1,111,900 |
| Jan 19, 2026 | 1,867.00 | 1,867.00 | 1,836.00 | 1,840.00 | 1,840.00 | -1.45% | 415,600 |
| Jan 16, 2026 | 1,833.00 | 1,894.00 | 1,833.00 | 1,867.00 | 1,867.00 | -0.21% | 262,000 |
| Jan 15, 2026 | 1,870.00 | 1,899.00 | 1,867.00 | 1,871.00 | 1,871.00 | 0.27% | 346,100 |
| Jan 14, 2026 | 1,850.00 | 1,881.00 | 1,841.00 | 1,866.00 | 1,866.00 | -0.96% | 492,000 |
| Jan 13, 2026 | 1,853.00 | 1,900.00 | 1,823.00 | 1,884.00 | 1,884.00 | 1.40% | 488,100 |
| Jan 9, 2026 | 1,833.00 | 1,875.00 | 1,827.00 | 1,858.00 | 1,858.00 | 1.53% | 553,200 |
| Jan 8, 2026 | 1,801.00 | 1,834.00 | 1,801.00 | 1,830.00 | 1,830.00 | 1.10% | 518,600 |
| Jan 7, 2026 | 1,816.00 | 1,845.00 | 1,798.00 | 1,810.00 | 1,810.00 | 0.17% | 728,600 |
| Jan 6, 2026 | 1,801.00 | 1,824.00 | 1,790.00 | 1,807.00 | 1,807.00 | 0.84% | 542,400 |
| Jan 5, 2026 | 1,764.00 | 1,831.00 | 1,758.00 | 1,792.00 | 1,792.00 | 1.47% | 1,122,000 |
| Dec 30, 2025 | 1,748.00 | 1,775.00 | 1,746.00 | 1,766.00 | 1,766.00 | 0.51% | 534,200 |
| Dec 29, 2025 | 1,785.00 | 1,785.00 | 1,719.00 | 1,757.00 | 1,757.00 | -2.39% | 1,326,600 |
| Dec 26, 2025 | 1,802.00 | 1,817.00 | 1,781.00 | 1,800.00 | 1,800.00 | -2.12% | 540,100 |
| Dec 25, 2025 | 1,812.00 | 1,847.00 | 1,780.00 | 1,839.00 | 1,839.00 | -0.16% | 797,300 |
| Dec 24, 2025 | 1,870.00 | 1,879.00 | 1,840.00 | 1,842.00 | 1,842.00 | -2.28% | 435,200 |
| Dec 23, 2025 | 1,840.00 | 1,894.00 | 1,840.00 | 1,885.00 | 1,885.00 | -0.53% | 810,900 |
| Dec 22, 2025 | 1,885.00 | 1,906.00 | 1,836.00 | 1,895.00 | 1,895.00 | -0.79% | 998,900 |
| Dec 19, 2025 | 1,930.00 | 1,934.00 | 1,877.00 | 1,910.00 | 1,910.00 | -2.80% | 1,565,000 |
| Dec 18, 2025 | 1,812.00 | 1,965.00 | 1,811.00 | 1,965.00 | 1,965.00 | 8.44% | 3,131,100 |
| Dec 17, 2025 | 1,780.00 | 1,854.00 | 1,778.00 | 1,812.00 | 1,812.00 | 0.11% | 2,364,900 |
| Dec 16, 2025 | 1,761.00 | 1,834.00 | 1,752.00 | 1,810.00 | 1,810.00 | 2.26% | 3,148,300 |
| Dec 15, 2025 | 1,711.00 | 1,780.00 | 1,709.00 | 1,770.00 | 1,770.00 | 15.99% | 8,713,000 |
| Dec 12, 2025 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 24.47% | 140,000 |
| Dec 11, 2025 | 1,248.00 | 1,248.00 | 1,205.00 | 1,226.00 | 1,226.00 | -1.92% | 1,391,600 |
| Dec 10, 2025 | 1,288.00 | 1,299.00 | 1,227.00 | 1,250.00 | 1,250.00 | -3.85% | 1,665,900 |
| Dec 9, 2025 | 1,307.00 | 1,318.00 | 1,291.00 | 1,300.00 | 1,300.00 | -0.61% | 684,900 |
| Dec 8, 2025 | 1,295.00 | 1,331.00 | 1,289.00 | 1,308.00 | 1,308.00 | 1.16% | 824,200 |
| Dec 5, 2025 | 1,276.00 | 1,307.00 | 1,272.00 | 1,293.00 | 1,293.00 | 1.33% | 708,700 |
| Dec 4, 2025 | 1,255.00 | 1,280.00 | 1,251.00 | 1,276.00 | 1,276.00 | 1.59% | 388,400 |
| Dec 3, 2025 | 1,270.00 | 1,278.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.41% | 529,600 |
| Dec 2, 2025 | 1,283.00 | 1,297.00 | 1,246.00 | 1,274.00 | 1,274.00 | -0.70% | 835,100 |
| Dec 1, 2025 | 1,271.00 | 1,305.00 | 1,269.00 | 1,283.00 | 1,283.00 | -0.31% | 843,900 |
| Nov 28, 2025 | 1,261.00 | 1,290.00 | 1,255.00 | 1,287.00 | 1,287.00 | 2.63% | 681,400 |
| Nov 27, 2025 | 1,255.00 | 1,280.00 | 1,227.00 | 1,254.00 | 1,254.00 | -0.48% | 1,380,200 |
| Nov 26, 2025 | 1,200.00 | 1,263.00 | 1,193.00 | 1,260.00 | 1,260.00 | 5.88% | 1,073,800 |
| Nov 25, 2025 | 1,160.00 | 1,212.00 | 1,148.00 | 1,190.00 | 1,190.00 | 3.66% | 1,388,100 |
| Nov 21, 2025 | 1,100.00 | 1,152.00 | 1,099.00 | 1,148.00 | 1,148.00 | 4.17% | 901,600 |
| Nov 20, 2025 | 1,087.00 | 1,109.00 | 1,077.00 | 1,102.00 | 1,102.00 | 0.73% | 668,300 |
| Nov 19, 2025 | 1,067.00 | 1,130.00 | 1,067.00 | 1,094.00 | 1,094.00 | 3.50% | 1,359,500 |
| Nov 18, 2025 | 1,050.00 | 1,086.00 | 1,047.00 | 1,057.00 | 1,057.00 | 0.28% | 790,200 |
| Nov 17, 2025 | 1,041.00 | 1,061.00 | 1,030.00 | 1,054.00 | 1,054.00 | 0.29% | 433,300 |
| Nov 14, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,051.00 | 1,051.00 | -2.14% | 346,200 |
| Nov 13, 2025 | 1,074.00 | 1,095.00 | 1,064.00 | 1,074.00 | 1,074.00 | 0.19% | 424,600 |
| Nov 12, 2025 | 1,050.00 | 1,086.00 | 1,050.00 | 1,072.00 | 1,072.00 | 0.47% | 470,300 |
| Nov 11, 2025 | 1,031.00 | 1,068.00 | 1,030.00 | 1,067.00 | 1,067.00 | 3.19% | 583,500 |
| Nov 10, 2025 | 1,031.00 | 1,041.00 | 1,027.00 | 1,034.00 | 1,034.00 | 1.17% | 376,500 |