Skip to main content
logo
RAIZNEXT Corporation (TYO:6379)
Japan flag Japan · Delayed Price · Currency is JPY
2,234.00
-20.00 (-0.89%)
Apr 24, 2026, 3:30 PM JST

RAIZNEXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,168.002,284.002,168.002,268.002,268.00-2.24%234,300
Mar 27, 20262,312.002,342.002,300.002,320.002,261.00-0.39%386,900
Mar 26, 20262,345.002,357.002,298.002,329.002,269.77-0.51%192,400
Mar 25, 20262,376.002,376.002,338.002,341.002,281.472.18%137,300
Mar 24, 20262,304.002,304.002,274.002,291.002,232.742.37%122,900
Mar 23, 20262,296.002,296.002,212.002,238.002,181.09-4.60%268,600
Mar 19, 20262,379.002,390.002,346.002,346.002,286.34-3.18%138,500
Mar 18, 20262,403.002,423.002,393.002,423.002,361.382.45%112,500
Mar 17, 20262,380.002,393.002,364.002,365.002,304.860.47%104,900
Mar 16, 20262,380.002,390.002,352.002,354.002,294.14-1.09%85,800
Mar 13, 20262,363.002,392.002,357.002,380.002,319.47-0.29%94,100
Mar 12, 20262,463.002,470.002,372.002,387.002,326.30-4.10%158,200
Mar 11, 20262,495.002,516.002,482.002,489.002,425.700.53%105,400
Mar 10, 20262,445.002,499.002,436.002,476.002,413.033.38%126,600
Mar 9, 20262,336.002,403.002,330.002,395.002,334.09-2.60%157,300
Mar 6, 20262,450.002,480.002,434.002,459.002,396.47-1.32%125,800
Mar 5, 20262,489.002,509.002,465.002,492.002,428.633.19%160,700
Mar 4, 20262,410.002,451.002,363.002,415.002,353.58-3.05%301,200
Mar 3, 20262,564.002,596.002,480.002,491.002,427.65-3.49%209,000
Mar 2, 20262,581.002,595.002,527.002,581.002,515.36-1.83%182,300
Feb 27, 20262,603.002,630.002,592.002,629.002,562.141.70%141,400
Feb 26, 20262,593.002,607.002,575.002,585.002,519.260.74%121,500
Feb 25, 20262,600.002,600.002,556.002,566.002,500.74-0.50%137,500
Feb 24, 20262,575.002,596.002,561.002,579.002,513.410.04%111,000
Feb 20, 20262,558.002,595.002,553.002,578.002,512.44-0.19%88,600
Feb 19, 20262,559.002,595.002,555.002,583.002,517.311.77%125,800
Feb 18, 20262,535.002,553.002,523.002,538.002,473.461.08%107,800
Feb 17, 20262,552.002,555.002,497.002,511.002,447.14-1.65%188,500
Feb 16, 20262,539.002,596.002,516.002,553.002,488.07-2.26%259,300
Feb 13, 20262,716.002,769.002,520.002,612.002,545.57-4.60%362,400
Feb 12, 20262,670.002,761.002,663.002,738.002,668.372.55%178,400