RAKUMACHI,Inc. (TYO:6037)
Japan · Delayed Price · Currency is JPY 1,079.00
+29.00 (2.76%)
Oct 16, 2026, 3:30 PM JST
RAKUMACHI,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,052.00 | 1,100.00 | 1,052.00 | 1,079.00 | 1,079.00 | 2.76% | 34,700 |
| Oct 15, 2026 | 1,055.00 | 1,071.00 | 1,048.00 | 1,050.00 | 1,050.00 | -1.41% | 28,100 |
| Oct 14, 2026 | 1,055.00 | 1,074.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.76% | 13,800 |
| Oct 13, 2026 | 1,067.00 | 1,074.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.94% | 20,800 |
| Oct 9, 2026 | 1,033.00 | 1,081.00 | 1,028.00 | 1,067.00 | 1,067.00 | 1.72% | 115,200 |
| Oct 8, 2026 | 1,065.00 | 1,070.00 | 1,039.00 | 1,049.00 | 1,049.00 | -2.05% | 58,700 |
| Oct 7, 2026 | 1,084.00 | 1,085.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.56% | 26,400 |
| Oct 6, 2026 | 1,083.00 | 1,090.00 | 1,073.00 | 1,077.00 | 1,077.00 | -0.46% | 19,700 |
| Oct 5, 2026 | 1,088.00 | 1,090.00 | 1,078.00 | 1,082.00 | 1,082.00 | 1.22% | 47,800 |
| Oct 2, 2026 | 1,098.00 | 1,098.00 | 1,069.00 | 1,069.00 | 1,069.00 | -1.84% | 14,200 |
| Oct 1, 2026 | 1,093.00 | 1,098.00 | 1,087.00 | 1,089.00 | 1,089.00 | -0.46% | 19,500 |
| Sep 30, 2026 | 1,064.00 | 1,094.00 | 1,064.00 | 1,094.00 | 1,094.00 | 2.92% | 32,700 |
| Sep 29, 2026 | 1,063.00 | 1,068.00 | 1,048.00 | 1,063.00 | 1,063.00 | -0.93% | 33,900 |
| Sep 28, 2026 | 1,076.00 | 1,080.00 | 1,062.00 | 1,073.00 | 1,073.00 | 0.28% | 32,400 |
| Sep 25, 2026 | 1,095.00 | 1,098.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.74% | 41,200 |
| Sep 24, 2026 | 1,100.00 | 1,105.00 | 1,080.00 | 1,089.00 | 1,089.00 | -0.09% | 44,800 |
| Sep 18, 2026 | 1,086.00 | 1,099.00 | 1,073.00 | 1,090.00 | 1,090.00 | 2.35% | 50,400 |
| Sep 17, 2026 | 1,050.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.24% | 46,600 |
| Sep 16, 2026 | 1,069.00 | 1,070.00 | 1,036.00 | 1,052.00 | 1,052.00 | -1.59% | 49,600 |
| Sep 15, 2026 | 1,030.00 | 1,070.00 | 1,020.00 | 1,069.00 | 1,069.00 | -3.61% | 191,000 |
| Sep 14, 2026 | 1,070.00 | 1,111.00 | 1,060.00 | 1,109.00 | 1,109.00 | 3.55% | 165,500 |
| Sep 11, 2026 | 1,074.00 | 1,077.00 | 1,059.00 | 1,071.00 | 1,071.00 | -0.65% | 33,700 |
| Sep 10, 2026 | 1,073.00 | 1,089.00 | 1,071.00 | 1,078.00 | 1,078.00 | 0.47% | 21,000 |
| Sep 9, 2026 | 1,068.00 | 1,078.00 | 1,061.00 | 1,073.00 | 1,073.00 | -0.28% | 26,600 |
| Sep 8, 2026 | 1,080.00 | 1,090.00 | 1,071.00 | 1,076.00 | 1,076.00 | -1.28% | 31,500 |
| Sep 7, 2026 | 1,078.00 | 1,093.00 | 1,066.00 | 1,090.00 | 1,090.00 | 2.06% | 67,000 |
| Sep 4, 2026 | 1,035.00 | 1,068.00 | 1,035.00 | 1,068.00 | 1,068.00 | 2.69% | 19,900 |
| Sep 3, 2026 | 1,015.00 | 1,045.00 | 1,001.00 | 1,040.00 | 1,040.00 | 1.27% | 51,000 |
| Sep 2, 2026 | 1,058.00 | 1,064.00 | 1,025.00 | 1,027.00 | 1,027.00 | -4.38% | 58,300 |
| Sep 1, 2026 | 1,085.00 | 1,085.00 | 1,071.00 | 1,074.00 | 1,074.00 | -0.83% | 10,700 |
| Aug 31, 2026 | 1,089.00 | 1,089.00 | 1,075.00 | 1,083.00 | 1,083.00 | 0.19% | 17,000 |
| Aug 28, 2026 | 1,079.00 | 1,101.00 | 1,074.00 | 1,081.00 | 1,081.00 | 0.19% | 47,300 |
| Aug 27, 2026 | 1,081.00 | 1,088.00 | 1,070.00 | 1,079.00 | 1,079.00 | 0.84% | 28,200 |
| Aug 26, 2026 | 1,047.00 | 1,078.00 | 1,042.00 | 1,070.00 | 1,070.00 | 2.69% | 26,900 |
| Aug 25, 2026 | 1,031.00 | 1,042.00 | 1,025.00 | 1,042.00 | 1,042.00 | 1.07% | 17,900 |
| Aug 24, 2026 | 1,031.00 | 1,050.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.58% | 19,800 |
| Aug 21, 2026 | 1,055.00 | 1,055.00 | 1,032.00 | 1,037.00 | 1,037.00 | -0.86% | 17,900 |
| Aug 20, 2026 | 1,013.00 | 1,050.00 | 1,013.00 | 1,046.00 | 1,046.00 | 3.36% | 42,200 |
| Aug 19, 2026 | 1,036.00 | 1,036.00 | 1,005.00 | 1,012.00 | 1,012.00 | -2.22% | 42,600 |
| 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 |