Skip to main content
logo
RAIZNEXT Corporation (TYO:6379)
Japan flag Japan · Delayed Price · Currency is JPY
2,129.00
-42.00 (-1.93%)
Jun 4, 2026, 3:30 PM JST

RAIZNEXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,140.002,164.002,125.002,129.002,129.00-1.93%94,800
Jun 3, 20262,165.002,177.002,142.002,171.002,171.000.51%114,700
Jun 2, 20262,160.002,176.002,114.002,160.002,160.00-0.60%192,500
Jun 1, 20262,235.002,242.002,173.002,173.002,173.00-2.77%189,600
May 29, 20262,261.002,273.002,235.002,235.002,235.00-1.41%122,400
May 28, 20262,312.002,314.002,245.002,267.002,267.00-2.79%192,800
May 27, 20262,400.002,411.002,332.002,332.002,332.00-3.04%146,800
May 26, 20262,392.002,421.002,373.002,405.002,405.001.18%167,200
May 25, 20262,397.002,428.002,363.002,377.002,377.002.06%186,000
May 22, 20262,342.002,381.002,315.002,329.002,329.001.61%154,100
May 21, 20262,285.002,340.002,285.002,292.002,292.001.87%145,500
May 20, 20262,278.002,320.002,238.002,250.002,250.00-1.23%191,100
May 19, 20262,296.002,307.002,271.002,278.002,278.000.26%108,000
May 18, 20262,348.002,356.002,272.002,272.002,272.00-1.65%136,500
May 15, 20262,300.002,336.002,287.002,310.002,310.000.43%117,600
May 14, 20262,384.002,385.002,291.002,300.002,300.00-4.29%202,200
May 13, 20262,326.002,448.002,250.002,403.002,403.004.16%348,400
May 12, 20262,304.002,345.002,304.002,307.002,307.001.41%100,800
May 11, 20262,269.002,311.002,269.002,275.002,275.00-0.44%95,700
May 8, 20262,315.002,319.002,263.002,285.002,285.00-1.85%90,100
May 7, 20262,312.002,356.002,305.002,328.002,328.001.35%119,800
May 1, 20262,253.002,319.002,227.002,297.002,297.001.59%112,700
Apr 30, 20262,250.002,270.002,242.002,261.002,261.00-1.01%125,600
Apr 28, 20262,224.002,284.002,221.002,284.002,284.002.70%114,300
Apr 27, 20262,233.002,253.002,203.002,224.002,224.00-0.45%108,900
Apr 24, 20262,254.002,255.002,218.002,234.002,234.00-0.89%70,300
Apr 23, 20262,223.002,254.002,202.002,254.002,254.001.94%130,400
Apr 22, 20262,263.002,263.002,209.002,211.002,211.00-2.64%126,000
Apr 21, 20262,295.002,299.002,263.002,271.002,271.00-0.83%95,600
Apr 20, 20262,331.002,331.002,278.002,290.002,290.00-1.38%86,700
Apr 17, 20262,350.002,363.002,322.002,322.002,322.00-1.94%57,000
Apr 16, 20262,378.002,398.002,365.002,368.002,368.00-0.42%78,000
Apr 15, 20262,397.002,407.002,368.002,378.002,378.000.63%102,800
Apr 14, 20262,356.002,370.002,341.002,363.002,363.000.85%67,900
Apr 13, 20262,337.002,365.002,322.002,343.002,343.000.26%73,500
Apr 10, 20262,390.002,390.002,333.002,337.002,337.00-1.77%89,000
Apr 9, 20262,410.002,429.002,379.002,379.002,379.00-1.00%86,200
Apr 8, 20262,402.002,419.002,383.002,403.002,403.002.30%104,800
Apr 7, 20262,375.002,381.002,335.002,349.002,349.00-0.21%64,200
Apr 6, 20262,314.002,361.002,307.002,354.002,354.001.82%73,800
Apr 3, 20262,325.002,343.002,308.002,312.002,312.00-0.56%61,400
Apr 2, 20262,362.002,377.002,306.002,325.002,325.00-0.90%91,900
Apr 1, 20262,315.002,346.002,296.002,346.002,346.003.99%87,800
Mar 31, 20262,242.002,290.002,239.002,256.002,256.00-0.53%95,400
Mar 30, 20262,168.002,284.002,168.002,268.002,268.000.89%234,300
Mar 27, 20262,312.002,342.002,300.002,320.002,248.00-0.39%386,900
Mar 26, 20262,345.002,357.002,298.002,329.002,256.72-0.51%192,400
Mar 25, 20262,376.002,376.002,338.002,341.002,268.352.18%137,300
Mar 24, 20262,304.002,304.002,274.002,291.002,219.902.37%122,900
Mar 23, 20262,296.002,296.002,212.002,238.002,168.54-4.60%268,600