RAKUMACHI,Inc. (TYO:6037)
Japan · Delayed Price · Currency is JPY 1,019.00
+26.00 (2.62%)
Mar 10, 2026, 10:04 AM JST
RAKUMACHI,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 990.00 | 998.00 | 963.00 | 993.00 | 993.00 | -2.65% | 161,200 |
| Mar 6, 2026 | 993.00 | 1,020.00 | 993.00 | 1,020.00 | 1,020.00 | 1.80% | 37,900 |
| Mar 5, 2026 | 989.00 | 1,009.00 | 988.00 | 1,002.00 | 1,002.00 | 5.70% | 91,500 |
| Mar 4, 2026 | 960.00 | 979.00 | 930.00 | 948.00 | 948.00 | -3.76% | 195,400 |
| Mar 3, 2026 | 1,010.00 | 1,015.00 | 985.00 | 985.00 | 985.00 | -2.38% | 66,600 |
| Mar 2, 2026 | 1,012.00 | 1,024.00 | 1,003.00 | 1,009.00 | 1,009.00 | -1.27% | 64,800 |
| Feb 27, 2026 | 1,013.00 | 1,025.00 | 1,005.00 | 1,022.00 | 1,022.00 | 0.89% | 60,700 |
| Feb 26, 2026 | 993.00 | 1,016.00 | 985.00 | 1,013.00 | 1,013.00 | 1.40% | 91,500 |
| Feb 25, 2026 | 1,010.00 | 1,020.00 | 995.00 | 999.00 | 999.00 | -0.40% | 111,800 |
| Feb 24, 2026 | 1,011.00 | 1,018.00 | 993.00 | 1,003.00 | 1,003.00 | -1.18% | 104,600 |
| Feb 20, 2026 | 1,030.00 | 1,030.00 | 1,004.00 | 1,015.00 | 1,015.00 | -1.46% | 102,200 |
| Feb 19, 2026 | 1,041.00 | 1,042.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.96% | 34,400 |
| Feb 18, 2026 | 1,039.00 | 1,042.00 | 1,027.00 | 1,040.00 | 1,040.00 | 0.19% | 50,700 |
| Feb 17, 2026 | 1,047.00 | 1,051.00 | 1,026.00 | 1,038.00 | 1,038.00 | -0.57% | 63,200 |
| Feb 16, 2026 | 1,038.00 | 1,051.00 | 1,028.00 | 1,044.00 | 1,044.00 | 2.25% | 73,800 |
| Feb 13, 2026 | 1,050.00 | 1,051.00 | 1,020.00 | 1,021.00 | 1,021.00 | -2.76% | 105,500 |
| Feb 12, 2026 | 1,060.00 | 1,063.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.76% | 54,600 |
| Feb 10, 2026 | 1,045.00 | 1,070.00 | 1,042.00 | 1,058.00 | 1,058.00 | 1.34% | 58,900 |
| Feb 9, 2026 | 1,047.00 | 1,061.00 | 1,033.00 | 1,044.00 | 1,044.00 | 2.05% | 67,700 |
| Feb 6, 2026 | 1,038.00 | 1,041.00 | 1,021.00 | 1,023.00 | 1,023.00 | -2.76% | 84,800 |
| Feb 5, 2026 | 1,035.00 | 1,061.00 | 1,032.00 | 1,052.00 | 1,052.00 | 0.19% | 68,800 |
| Feb 4, 2026 | 1,080.00 | 1,082.00 | 1,043.00 | 1,050.00 | 1,050.00 | -2.14% | 83,700 |
| Feb 3, 2026 | 1,107.00 | 1,107.00 | 1,072.00 | 1,073.00 | 1,073.00 | -1.65% | 51,500 |
| Feb 2, 2026 | 1,073.00 | 1,105.00 | 1,073.00 | 1,091.00 | 1,091.00 | 2.73% | 103,100 |
| Jan 30, 2026 | 1,047.00 | 1,070.00 | 1,047.00 | 1,062.00 | 1,062.00 | 2.71% | 54,800 |
| Jan 29, 2026 | 1,028.00 | 1,040.00 | 1,017.00 | 1,034.00 | 1,034.00 | -0.58% | 84,800 |
| Jan 28, 2026 | 1,064.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,033.51 | -2.89% | 108,700 |
| Jan 27, 2026 | 1,064.00 | 1,071.00 | 1,045.00 | 1,071.00 | 1,064.32 | 0.66% | 47,600 |
| Jan 26, 2026 | 1,090.00 | 1,090.00 | 1,063.00 | 1,064.00 | 1,057.36 | -3.10% | 57,300 |
| Jan 23, 2026 | 1,071.00 | 1,111.00 | 1,066.00 | 1,098.00 | 1,091.15 | 2.81% | 61,500 |
| Jan 22, 2026 | 1,078.00 | 1,081.00 | 1,060.00 | 1,068.00 | 1,061.34 | -0.09% | 22,800 |
| Jan 21, 2026 | 1,082.00 | 1,082.00 | 1,055.00 | 1,069.00 | 1,062.33 | -2.11% | 77,800 |
| Jan 20, 2026 | 1,122.00 | 1,122.00 | 1,091.00 | 1,092.00 | 1,085.19 | -2.33% | 49,500 |
| Jan 19, 2026 | 1,115.00 | 1,127.00 | 1,092.00 | 1,118.00 | 1,111.03 | 0.63% | 64,900 |
| Jan 16, 2026 | 1,100.00 | 1,123.00 | 1,091.00 | 1,111.00 | 1,104.07 | 2.40% | 103,500 |
| Jan 15, 2026 | 1,050.00 | 1,090.00 | 1,049.00 | 1,085.00 | 1,078.23 | 3.24% | 69,700 |
| Jan 14, 2026 | 1,070.00 | 1,075.00 | 1,047.00 | 1,051.00 | 1,044.44 | -1.96% | 83,100 |
| Jan 13, 2026 | 1,116.00 | 1,116.00 | 1,065.00 | 1,072.00 | 1,065.31 | -2.90% | 126,500 |
| Jan 9, 2026 | 1,098.00 | 1,110.00 | 1,086.00 | 1,104.00 | 1,097.11 | 1.66% | 66,200 |
| Jan 8, 2026 | 1,073.00 | 1,094.00 | 1,073.00 | 1,086.00 | 1,079.23 | 1.59% | 89,000 |
| Jan 7, 2026 | 1,075.00 | 1,077.00 | 1,060.00 | 1,069.00 | 1,062.33 | -0.09% | 56,700 |
| Jan 6, 2026 | 1,059.00 | 1,080.00 | 1,059.00 | 1,070.00 | 1,063.33 | 0.47% | 76,100 |
| Jan 5, 2026 | 1,078.00 | 1,092.00 | 1,060.00 | 1,065.00 | 1,058.36 | -2.11% | 121,600 |
| Dec 30, 2025 | 1,104.00 | 1,109.00 | 1,086.00 | 1,088.00 | 1,081.21 | -1.72% | 49,900 |
| Dec 29, 2025 | 1,097.00 | 1,107.00 | 1,087.00 | 1,107.00 | 1,100.09 | 1.37% | 78,800 |
| Dec 26, 2025 | 1,110.00 | 1,117.00 | 1,085.00 | 1,092.00 | 1,085.19 | -2.59% | 121,300 |
| Dec 25, 2025 | 1,107.00 | 1,124.00 | 1,085.00 | 1,121.00 | 1,114.01 | 2.66% | 112,000 |
| Dec 24, 2025 | 1,101.00 | 1,111.00 | 1,090.00 | 1,092.00 | 1,085.19 | -1.09% | 56,200 |
| Dec 23, 2025 | 1,090.00 | 1,113.00 | 1,090.00 | 1,104.00 | 1,097.11 | 1.01% | 69,400 |
| Dec 22, 2025 | 1,122.00 | 1,129.00 | 1,087.00 | 1,093.00 | 1,086.18 | -2.58% | 116,900 |