Raksul Inc. (TYO:4384)
Japan · Delayed Price · Currency is JPY 1,890.00
+2.00 (0.11%)
May 7, 2026, 10:46 AM JST
Raksul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,888.00 | 1,889.00 | 1,887.00 | 1,888.00 | 1,888.00 | - | 174,900 |
| Apr 30, 2026 | 1,888.00 | 1,890.00 | 1,888.00 | 1,888.00 | 1,888.00 | -0.05% | 445,400 |
| Apr 28, 2026 | 1,888.00 | 1,889.00 | 1,888.00 | 1,889.00 | 1,889.00 | 0.05% | 33,300 |
| Apr 27, 2026 | 1,888.00 | 1,890.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | 48,100 |
| Apr 24, 2026 | 1,888.00 | 1,890.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | 16,700 |
| Apr 23, 2026 | 1,888.00 | 1,893.00 | 1,888.00 | 1,888.00 | 1,888.00 | -0.05% | 62,500 |
| Apr 22, 2026 | 1,890.00 | 1,894.00 | 1,889.00 | 1,889.00 | 1,889.00 | -0.05% | 42,800 |
| Apr 21, 2026 | 1,889.00 | 1,895.00 | 1,889.00 | 1,890.00 | 1,890.00 | - | 21,600 |
| Apr 20, 2026 | 1,889.00 | 1,899.00 | 1,889.00 | 1,890.00 | 1,890.00 | 0.11% | 100,100 |
| Apr 17, 2026 | 1,889.00 | 1,889.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | 57,900 |
| Apr 16, 2026 | 1,889.00 | 1,892.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | 192,700 |
| Apr 15, 2026 | 1,888.00 | 1,891.00 | 1,888.00 | 1,888.00 | 1,888.00 | 0.05% | 57,500 |
| Apr 14, 2026 | 1,888.00 | 1,888.00 | 1,887.00 | 1,887.00 | 1,887.00 | - | 39,100 |
| Apr 13, 2026 | 1,888.00 | 1,891.00 | 1,887.00 | 1,887.00 | 1,887.00 | - | 99,100 |
| Apr 10, 2026 | 1,887.00 | 1,888.00 | 1,887.00 | 1,887.00 | 1,887.00 | 0.05% | 109,700 |
| Apr 9, 2026 | 1,887.00 | 1,887.00 | 1,886.00 | 1,886.00 | 1,886.00 | - | 38,700 |
| Apr 8, 2026 | 1,887.00 | 1,887.00 | 1,886.00 | 1,886.00 | 1,886.00 | - | 28,100 |
| Apr 7, 2026 | 1,887.00 | 1,887.00 | 1,886.00 | 1,886.00 | 1,886.00 | - | 35,200 |
| Apr 6, 2026 | 1,886.00 | 1,887.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.05% | 52,400 |
| Apr 3, 2026 | 1,887.00 | 1,887.00 | 1,885.00 | 1,885.00 | 1,885.00 | -0.11% | 127,100 |
| Apr 2, 2026 | 1,886.00 | 1,887.00 | 1,886.00 | 1,887.00 | 1,887.00 | 0.05% | 84,000 |
| Apr 1, 2026 | 1,886.00 | 1,888.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.05% | 208,700 |
| Mar 31, 2026 | 1,888.00 | 1,888.00 | 1,884.00 | 1,885.00 | 1,885.00 | -0.05% | 965,200 |
| Mar 30, 2026 | 1,888.00 | 1,892.00 | 1,886.00 | 1,886.00 | 1,886.00 | -0.47% | 2,160,200 |
| Mar 27, 2026 | 1,888.00 | 1,895.00 | 1,887.00 | 1,895.00 | 1,895.00 | 0.37% | 130,000 |
| Mar 26, 2026 | 1,887.00 | 1,888.00 | 1,887.00 | 1,888.00 | 1,888.00 | 0.05% | 66,900 |
| Mar 25, 2026 | 1,887.00 | 1,888.00 | 1,887.00 | 1,887.00 | 1,887.00 | - | 40,100 |
| Mar 24, 2026 | 1,888.00 | 1,888.00 | 1,887.00 | 1,887.00 | 1,887.00 | 0.05% | 61,000 |
| Mar 23, 2026 | 1,887.00 | 1,892.00 | 1,886.00 | 1,886.00 | 1,886.00 | -0.05% | 238,500 |
| Mar 19, 2026 | 1,888.00 | 1,889.00 | 1,887.00 | 1,887.00 | 1,887.00 | - | 105,500 |
| Mar 18, 2026 | 1,886.00 | 1,889.00 | 1,886.00 | 1,887.00 | 1,887.00 | - | 101,300 |
| Mar 17, 2026 | 1,887.00 | 1,895.00 | 1,887.00 | 1,887.00 | 1,887.00 | 0.05% | 267,100 |
| Mar 16, 2026 | 1,887.00 | 1,891.00 | 1,886.00 | 1,886.00 | 1,886.00 | - | 85,500 |
| Mar 13, 2026 | 1,895.00 | 1,897.00 | 1,886.00 | 1,886.00 | 1,886.00 | - | 80,200 |
| Mar 12, 2026 | 1,887.00 | 1,889.00 | 1,885.00 | 1,886.00 | 1,886.00 | 0.05% | 164,500 |
| Mar 11, 2026 | 1,881.00 | 1,903.00 | 1,881.00 | 1,885.00 | 1,885.00 | - | 105,100 |
| Mar 10, 2026 | 1,880.00 | 1,894.00 | 1,875.00 | 1,885.00 | 1,885.00 | 0.11% | 111,700 |
| Mar 9, 2026 | 1,881.00 | 1,894.00 | 1,879.00 | 1,883.00 | 1,883.00 | -0.63% | 201,800 |
| Mar 6, 2026 | 1,899.00 | 1,907.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0.21% | 436,600 |
| 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 |