RAKUMACHI,Inc. (TYO:6037)
Japan · Delayed Price · Currency is JPY 1,017.00
-18.00 (-1.74%)
Aug 19, 2026, 11:00 AM JST
RAKUMACHI,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,036.00 | 1,036.00 | 1,020.00 | 1,021.00 | - | -1.35% | 40,600 |
| Aug 18, 2026 | 1,052.00 | 1,064.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.63% | 34,100 |
| Aug 17, 2026 | 1,068.00 | 1,072.00 | 1,057.00 | 1,063.00 | 1,063.00 | -0.47% | 32,300 |
| Aug 14, 2026 | 1,072.00 | 1,080.00 | 1,055.00 | 1,068.00 | 1,068.00 | -0.93% | 37,700 |
| Aug 13, 2026 | 1,085.00 | 1,085.00 | 1,055.00 | 1,078.00 | 1,078.00 | 1.13% | 29,600 |
| Aug 12, 2026 | 1,034.00 | 1,067.00 | 1,034.00 | 1,066.00 | 1,066.00 | 3.60% | 38,600 |
| Aug 10, 2026 | 1,030.00 | 1,030.00 | 1,012.00 | 1,029.00 | 1,029.00 | 0.78% | 16,400 |
| Aug 7, 2026 | 1,016.00 | 1,030.00 | 1,008.00 | 1,021.00 | 1,021.00 | 0.49% | 14,700 |
| Aug 6, 2026 | 1,029.00 | 1,029.00 | 1,012.00 | 1,016.00 | 1,016.00 | -0.39% | 16,200 |
| Aug 5, 2026 | 1,013.00 | 1,030.00 | 1,013.00 | 1,020.00 | 1,020.00 | 1.69% | 15,500 |
| Aug 4, 2026 | 998.00 | 1,014.00 | 998.00 | 1,003.00 | 1,003.00 | - | 17,500 |
| Aug 3, 2026 | 1,010.00 | 1,013.00 | 996.00 | 1,003.00 | 1,003.00 | -0.30% | 15,200 |
| Jul 31, 2026 | 1,011.00 | 1,014.00 | 982.00 | 1,006.00 | 1,006.00 | -0.40% | 38,000 |
| Jul 30, 2026 | 1,006.00 | 1,015.00 | 998.00 | 1,010.00 | 1,010.00 | -1.12% | 20,900 |
| Jul 29, 2026 | 1,002.00 | 1,028.00 | 1,002.00 | 1,028.00 | 1,021.45 | 2.59% | 23,800 |
| Jul 28, 2026 | 1,031.00 | 1,031.00 | 998.00 | 1,002.00 | 995.61 | -2.05% | 31,000 |
| Jul 27, 2026 | 1,007.00 | 1,027.00 | 1,007.00 | 1,023.00 | 1,016.48 | 2.51% | 31,100 |
| Jul 24, 2026 | 1,000.00 | 1,006.00 | 992.00 | 998.00 | 991.64 | -0.30% | 22,900 |
| Jul 23, 2026 | 1,001.00 | 1,011.00 | 1,000.00 | 1,001.00 | 994.62 | -0.10% | 18,400 |
| Jul 22, 2026 | 1,021.00 | 1,024.00 | 1,002.00 | 1,002.00 | 995.61 | -0.20% | 19,700 |
| Jul 21, 2026 | 1,000.00 | 1,025.00 | 1,000.00 | 1,004.00 | 997.60 | 0.80% | 24,900 |
| Jul 17, 2026 | 1,007.00 | 1,010.00 | 980.00 | 996.00 | 989.65 | -2.06% | 71,400 |
| Jul 16, 2026 | 1,027.00 | 1,039.00 | 1,017.00 | 1,017.00 | 1,010.52 | -0.88% | 24,900 |
| Jul 15, 2026 | 1,032.00 | 1,035.00 | 1,018.00 | 1,026.00 | 1,019.46 | 1.08% | 28,600 |
| Jul 14, 2026 | 1,010.00 | 1,016.00 | 1,000.00 | 1,015.00 | 1,008.53 | - | 67,200 |
| Jul 13, 2026 | 1,071.00 | 1,071.00 | 1,010.00 | 1,015.00 | 1,008.53 | -5.14% | 127,600 |
| Jul 10, 2026 | 1,093.00 | 1,096.00 | 1,066.00 | 1,070.00 | 1,063.18 | -1.83% | 50,000 |
| Jul 9, 2026 | 1,115.00 | 1,116.00 | 1,077.00 | 1,090.00 | 1,083.05 | -2.42% | 69,000 |
| Jul 8, 2026 | 1,200.00 | 1,200.00 | 1,114.00 | 1,117.00 | 1,109.88 | -6.68% | 74,000 |
| Jul 7, 2026 | 1,205.00 | 1,213.00 | 1,193.00 | 1,197.00 | 1,189.37 | 0.34% | 51,800 |
| Jul 6, 2026 | 1,202.00 | 1,210.00 | 1,163.00 | 1,193.00 | 1,185.40 | 0.42% | 59,500 |
| Jul 3, 2026 | 1,151.00 | 1,201.00 | 1,145.00 | 1,188.00 | 1,180.43 | 4.76% | 159,000 |
| Jul 2, 2026 | 1,083.00 | 1,134.00 | 1,082.00 | 1,134.00 | 1,126.77 | 5.29% | 83,300 |
| Jul 1, 2026 | 1,080.00 | 1,085.00 | 1,069.00 | 1,077.00 | 1,070.14 | -0.19% | 28,600 |
| Jun 30, 2026 | 1,110.00 | 1,115.00 | 1,070.00 | 1,079.00 | 1,072.12 | -1.64% | 37,200 |
| Jun 29, 2026 | 1,063.00 | 1,114.00 | 1,063.00 | 1,097.00 | 1,090.01 | 3.30% | 54,000 |
| Jun 26, 2026 | 1,103.00 | 1,103.00 | 1,061.00 | 1,062.00 | 1,055.23 | -3.72% | 42,000 |
| Jun 25, 2026 | 1,088.00 | 1,109.00 | 1,078.00 | 1,103.00 | 1,095.97 | 4.06% | 82,600 |
| Jun 24, 2026 | 1,060.00 | 1,096.00 | 1,057.00 | 1,060.00 | 1,053.25 | -0.19% | 47,300 |
| Jun 23, 2026 | 1,082.00 | 1,089.00 | 1,054.00 | 1,062.00 | 1,055.23 | -1.85% | 71,200 |
| Jun 22, 2026 | 1,100.00 | 1,125.00 | 1,073.00 | 1,082.00 | 1,075.10 | -0.46% | 106,400 |
| Jun 19, 2026 | 1,050.00 | 1,115.00 | 1,047.00 | 1,087.00 | 1,080.07 | 4.52% | 142,800 |
| Jun 18, 2026 | 1,032.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,033.37 | 1.76% | 41,000 |
| Jun 17, 2026 | 1,014.00 | 1,034.00 | 1,003.00 | 1,022.00 | 1,015.49 | 2.00% | 37,500 |
| Jun 16, 2026 | 1,039.00 | 1,039.00 | 981.00 | 1,002.00 | 995.61 | -3.19% | 98,100 |
| Jun 15, 2026 | 996.00 | 1,035.00 | 971.00 | 1,035.00 | 1,028.40 | 4.02% | 192,900 |
| Jun 12, 2026 | 989.00 | 1,004.00 | 962.00 | 995.00 | 988.66 | 0.61% | 180,200 |
| Jun 11, 2026 | 968.00 | 999.00 | 955.00 | 989.00 | 982.70 | -0.90% | 94,800 |
| Jun 10, 2026 | 984.00 | 1,001.00 | 983.00 | 998.00 | 991.64 | 1.22% | 48,400 |
| Jun 9, 2026 | 977.00 | 986.00 | 967.00 | 986.00 | 979.72 | 1.86% | 35,300 |