RAIZNEXT Corporation (TYO:6379)
Japan · Delayed Price · Currency is JPY 3,040.00
-60.00 (-1.94%)
Sep 25, 2026, 3:30 PM JST
RAIZNEXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,080.00 | 3,105.00 | 3,030.00 | 3,040.00 | 3,040.00 | -1.94% | 329,600 |
| Sep 24, 2026 | 3,145.00 | 3,170.00 | 3,095.00 | 3,100.00 | 3,100.00 | -0.80% | 338,000 |
| Sep 18, 2026 | 3,190.00 | 3,200.00 | 3,090.00 | 3,125.00 | 3,125.00 | -0.64% | 270,600 |
| Sep 17, 2026 | 3,125.00 | 3,160.00 | 3,100.00 | 3,145.00 | 3,145.00 | 2.78% | 282,800 |
| Sep 16, 2026 | 2,940.00 | 3,075.00 | 2,940.00 | 3,060.00 | 3,060.00 | 4.83% | 173,400 |
| Sep 15, 2026 | 2,942.00 | 2,953.00 | 2,919.00 | 2,919.00 | 2,919.00 | -0.61% | 132,200 |
| Sep 14, 2026 | 2,942.00 | 2,942.00 | 2,908.00 | 2,937.00 | 2,937.00 | 0.44% | 269,300 |
| Sep 11, 2026 | 2,900.00 | 2,940.00 | 2,882.00 | 2,924.00 | 2,924.00 | -0.37% | 281,200 |
| Sep 10, 2026 | 2,969.00 | 2,969.00 | 2,931.00 | 2,935.00 | 2,935.00 | -0.88% | 259,200 |
| Sep 9, 2026 | 2,950.00 | 2,985.00 | 2,949.00 | 2,961.00 | 2,961.00 | -0.37% | 127,600 |
| Sep 8, 2026 | 2,962.00 | 2,997.00 | 2,935.00 | 2,972.00 | 2,972.00 | 0.34% | 117,400 |
| Sep 7, 2026 | 2,981.00 | 2,986.00 | 2,961.00 | 2,962.00 | 2,962.00 | 0.44% | 184,800 |
| Sep 4, 2026 | 2,964.00 | 2,973.00 | 2,921.00 | 2,949.00 | 2,949.00 | -0.51% | 168,100 |
| Sep 3, 2026 | 3,005.00 | 3,035.00 | 2,956.00 | 2,964.00 | 2,964.00 | -0.03% | 198,000 |
| Sep 2, 2026 | 3,065.00 | 3,105.00 | 2,965.00 | 2,965.00 | 2,965.00 | -4.66% | 161,200 |
| Sep 1, 2026 | 3,070.00 | 3,120.00 | 3,070.00 | 3,110.00 | 3,110.00 | 0.97% | 106,600 |
| Aug 31, 2026 | 3,090.00 | 3,110.00 | 3,050.00 | 3,080.00 | 3,080.00 | -0.65% | 224,400 |
| Aug 28, 2026 | 3,100.00 | 3,135.00 | 3,075.00 | 3,100.00 | 3,100.00 | - | 159,800 |
| Aug 27, 2026 | 3,065.00 | 3,150.00 | 3,030.00 | 3,100.00 | 3,100.00 | 1.97% | 173,700 |
| Aug 26, 2026 | 3,080.00 | 3,110.00 | 3,025.00 | 3,040.00 | 3,040.00 | -0.33% | 184,100 |
| Aug 25, 2026 | 3,155.00 | 3,155.00 | 3,030.00 | 3,050.00 | 3,050.00 | -2.71% | 235,000 |
| Aug 24, 2026 | 3,200.00 | 3,215.00 | 3,135.00 | 3,135.00 | 3,135.00 | -1.42% | 248,800 |
| Aug 21, 2026 | 3,130.00 | 3,195.00 | 3,105.00 | 3,180.00 | 3,180.00 | 2.09% | 223,200 |
| Aug 20, 2026 | 3,040.00 | 3,140.00 | 3,040.00 | 3,115.00 | 3,115.00 | 2.98% | 195,100 |
| Aug 19, 2026 | 2,973.00 | 3,085.00 | 2,950.00 | 3,025.00 | 3,025.00 | 0.67% | 296,500 |
| Aug 18, 2026 | 2,989.00 | 3,020.00 | 2,959.00 | 3,005.00 | 3,005.00 | 2.25% | 127,300 |
| Aug 17, 2026 | 2,938.00 | 2,961.00 | 2,901.00 | 2,939.00 | 2,939.00 | 0.27% | 131,800 |
| Aug 14, 2026 | 2,875.00 | 2,945.00 | 2,870.00 | 2,931.00 | 2,931.00 | 1.24% | 135,500 |
| Aug 13, 2026 | 2,900.00 | 2,912.00 | 2,841.00 | 2,895.00 | 2,895.00 | -0.17% | 172,700 |
| Aug 12, 2026 | 2,900.00 | 2,932.00 | 2,862.00 | 2,900.00 | 2,900.00 | 0.35% | 231,900 |
| Aug 10, 2026 | 2,904.00 | 2,937.00 | 2,847.00 | 2,890.00 | 2,890.00 | 0.77% | 318,100 |
| Aug 7, 2026 | 2,841.00 | 3,050.00 | 2,773.00 | 2,868.00 | 2,868.00 | 2.36% | 274,200 |
| Aug 6, 2026 | 2,755.00 | 2,818.00 | 2,750.00 | 2,802.00 | 2,802.00 | 1.71% | 143,400 |
| Aug 5, 2026 | 2,746.00 | 2,765.00 | 2,736.00 | 2,755.00 | 2,755.00 | 1.14% | 155,400 |
| Aug 4, 2026 | 2,802.00 | 2,802.00 | 2,713.00 | 2,724.00 | 2,724.00 | -1.70% | 223,700 |
| Aug 3, 2026 | 2,902.00 | 2,902.00 | 2,763.00 | 2,771.00 | 2,771.00 | -4.81% | 292,100 |
| Jul 31, 2026 | 2,765.00 | 2,998.00 | 2,730.00 | 2,911.00 | 2,911.00 | 8.50% | 533,500 |
| Jul 30, 2026 | 2,654.00 | 2,708.00 | 2,650.00 | 2,683.00 | 2,683.00 | 0.90% | 167,900 |
| Jul 29, 2026 | 2,650.00 | 2,667.00 | 2,598.00 | 2,659.00 | 2,659.00 | 1.68% | 209,500 |
| Jul 28, 2026 | 2,657.00 | 2,657.00 | 2,600.00 | 2,615.00 | 2,615.00 | -1.88% | 174,600 |
| Jul 27, 2026 | 2,653.00 | 2,700.00 | 2,633.00 | 2,665.00 | 2,665.00 | 1.76% | 242,400 |
| Jul 24, 2026 | 2,551.00 | 2,662.00 | 2,551.00 | 2,619.00 | 2,619.00 | 1.43% | 228,800 |
| Jul 23, 2026 | 2,526.00 | 2,587.00 | 2,526.00 | 2,582.00 | 2,582.00 | 1.33% | 140,500 |
| Jul 22, 2026 | 2,554.00 | 2,580.00 | 2,533.00 | 2,548.00 | 2,548.00 | 0.87% | 126,100 |
| Jul 21, 2026 | 2,522.00 | 2,571.00 | 2,505.00 | 2,526.00 | 2,526.00 | 1.53% | 189,000 |
| Jul 17, 2026 | 2,525.00 | 2,535.00 | 2,446.00 | 2,488.00 | 2,488.00 | -1.19% | 119,900 |
| Jul 16, 2026 | 2,554.00 | 2,577.00 | 2,507.00 | 2,518.00 | 2,518.00 | -1.41% | 109,400 |
| Jul 15, 2026 | 2,496.00 | 2,559.00 | 2,494.00 | 2,554.00 | 2,554.00 | 4.12% | 169,200 |
| Jul 14, 2026 | 2,403.00 | 2,469.00 | 2,396.00 | 2,453.00 | 2,453.00 | 2.64% | 110,100 |
| Jul 13, 2026 | 2,434.00 | 2,459.00 | 2,390.00 | 2,390.00 | 2,390.00 | -1.81% | 97,200 |