Raksul Inc. (TYO:4384)
Japan · Delayed Price · Currency is JPY 1,891.00
-3.00 (-0.16%)
Mar 5, 2026, 3:30 PM JST
Raksul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,894.00 | 1,895.00 | 1,889.00 | 1,891.00 | 1,891.00 | -0.16% | 1,516,800 |
| Mar 4, 2026 | 1,894.00 | 1,896.00 | 1,894.00 | 1,894.00 | 1,894.00 | -0.05% | 726,200 |
| Mar 3, 2026 | 1,894.00 | 1,897.00 | 1,894.00 | 1,895.00 | 1,895.00 | 0.05% | 749,800 |
| Mar 2, 2026 | 1,896.00 | 1,898.00 | 1,894.00 | 1,894.00 | 1,894.00 | -0.21% | 976,600 |
| Feb 27, 2026 | 1,897.00 | 1,900.00 | 1,896.00 | 1,898.00 | 1,898.00 | 0.16% | 672,500 |
| Feb 26, 2026 | 1,896.00 | 1,898.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.05% | 772,000 |
| Feb 25, 2026 | 1,898.00 | 1,899.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.11% | 1,004,100 |
| Feb 24, 2026 | 1,898.00 | 1,905.00 | 1,896.00 | 1,898.00 | 1,898.00 | -0.05% | 1,128,200 |
| Feb 20, 2026 | 1,905.00 | 1,906.00 | 1,898.00 | 1,899.00 | 1,899.00 | -0.58% | 1,412,400 |
| Feb 19, 2026 | 1,960.00 | 1,987.00 | 1,899.00 | 1,910.00 | 1,910.00 | -2.55% | 1,541,300 |
| Feb 18, 2026 | 1,986.00 | 1,987.00 | 1,949.00 | 1,960.00 | 1,960.00 | -0.25% | 362,400 |
| Feb 17, 2026 | 2,001.00 | 2,005.00 | 1,959.00 | 1,965.00 | 1,965.00 | -1.55% | 210,600 |
| Feb 16, 2026 | 2,016.00 | 2,029.00 | 1,975.00 | 1,996.00 | 1,996.00 | -1.53% | 174,900 |
| Feb 13, 2026 | 2,047.00 | 2,057.00 | 2,016.00 | 2,027.00 | 2,027.00 | -1.12% | 135,000 |
| Feb 12, 2026 | 2,108.00 | 2,108.00 | 2,050.00 | 2,050.00 | 2,050.00 | -2.38% | 144,300 |
| Feb 10, 2026 | 2,091.00 | 2,112.00 | 2,082.00 | 2,100.00 | 2,100.00 | 0.43% | 220,400 |
| Feb 9, 2026 | 2,090.00 | 2,120.00 | 2,065.00 | 2,091.00 | 2,091.00 | 1.26% | 261,000 |
| Feb 6, 2026 | 2,050.00 | 2,080.00 | 2,041.00 | 2,065.00 | 2,065.00 | -0.29% | 414,200 |
| Feb 5, 2026 | 2,090.00 | 2,105.00 | 2,071.00 | 2,071.00 | 2,071.00 | -0.81% | 471,400 |
| Feb 4, 2026 | 2,050.00 | 2,094.00 | 2,040.00 | 2,088.00 | 2,088.00 | -0.24% | 1,114,700 |
| Feb 3, 2026 | 2,035.00 | 2,109.00 | 2,029.00 | 2,093.00 | 2,093.00 | 2.85% | 659,900 |
| Feb 2, 2026 | 2,030.00 | 2,042.00 | 2,018.00 | 2,035.00 | 2,035.00 | 0.25% | 384,600 |
| Jan 30, 2026 | 2,026.00 | 2,035.00 | 1,969.00 | 2,030.00 | 2,030.00 | -0.25% | 751,100 |
| Jan 29, 2026 | 1,978.00 | 2,081.00 | 1,960.00 | 2,035.00 | 2,035.00 | 2.36% | 554,800 |
| Jan 28, 2026 | 1,990.00 | 2,006.00 | 1,962.00 | 1,988.00 | 1,988.00 | -1.09% | 251,800 |
| Jan 27, 2026 | 1,949.00 | 2,025.00 | 1,949.00 | 2,010.00 | 2,010.00 | 2.03% | 802,500 |
| Jan 26, 2026 | 1,919.00 | 1,987.00 | 1,918.00 | 1,970.00 | 1,970.00 | 0.56% | 402,200 |
| 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 |