RAIZNEXT Corporation (TYO:6379)
Japan · Delayed Price · Currency is JPY 943.00
-44.00 (-4.46%)
Nov 6, 2026, 3:30 PM JST
RAIZNEXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 942.00 | 949.00 | 927.00 | 943.00 | 943.00 | -4.46% | 501,600 |
| Nov 5, 2026 | 1,016.00 | 1,028.00 | 974.00 | 987.00 | 987.00 | -1.79% | 625,800 |
| Nov 4, 2026 | 1,016.00 | 1,024.00 | 985.00 | 1,005.00 | 1,005.00 | -0.50% | 270,900 |
| Nov 2, 2026 | 1,001.00 | 1,013.00 | 998.00 | 1,010.00 | 1,010.00 | 0.90% | 243,200 |
| Oct 30, 2026 | 1,008.00 | 1,021.00 | 996.00 | 1,001.00 | 1,001.00 | -0.99% | 254,700 |
| Oct 29, 2026 | 1,003.00 | 1,017.00 | 997.00 | 1,011.00 | 1,011.00 | 1.20% | 512,600 |
| Oct 28, 2026 | 1,020.00 | 1,025.00 | 999.00 | 999.00 | 999.00 | -1.67% | 372,300 |
| Oct 27, 2026 | 1,034.00 | 1,034.00 | 1,006.00 | 1,016.00 | 1,016.00 | -2.03% | 322,300 |
| Oct 26, 2026 | 1,044.00 | 1,047.00 | 1,025.00 | 1,037.00 | 1,037.00 | 1.17% | 233,800 |
| Oct 23, 2026 | 1,003.00 | 1,029.00 | 992.00 | 1,025.00 | 1,025.00 | 1.89% | 448,400 |
| Oct 22, 2026 | 1,019.00 | 1,032.00 | 998.00 | 1,006.00 | 1,006.00 | -0.49% | 410,900 |
| Oct 21, 2026 | 1,018.00 | 1,024.00 | 1,001.00 | 1,011.00 | 1,011.00 | 0.30% | 218,600 |
| Oct 20, 2026 | 1,037.00 | 1,037.00 | 1,000.00 | 1,008.00 | 1,008.00 | -2.51% | 326,200 |
| Oct 19, 2026 | 1,027.00 | 1,035.00 | 1,016.00 | 1,034.00 | 1,034.00 | 1.17% | 255,800 |
| Oct 16, 2026 | 993.00 | 1,024.00 | 985.00 | 1,022.00 | 1,022.00 | 3.02% | 360,000 |
| Oct 15, 2026 | 996.00 | 1,004.00 | 978.00 | 992.00 | 992.00 | -1.39% | 377,200 |
| Oct 14, 2026 | 986.00 | 1,008.00 | 983.00 | 1,006.00 | 1,006.00 | 2.13% | 287,200 |
| Oct 13, 2026 | 994.00 | 997.00 | 979.00 | 985.00 | 985.00 | 0.61% | 258,000 |
| Oct 9, 2026 | 972.00 | 987.00 | 966.00 | 979.00 | 979.00 | 1.24% | 325,400 |
| Oct 8, 2026 | 965.00 | 975.00 | 953.00 | 967.00 | 967.00 | -0.72% | 307,400 |
| Oct 7, 2026 | 958.00 | 976.00 | 953.00 | 974.00 | 974.00 | 1.25% | 432,400 |
| Oct 6, 2026 | 987.00 | 990.00 | 958.00 | 962.00 | 962.00 | -3.02% | 368,900 |
| Oct 5, 2026 | 966.00 | 992.00 | 958.00 | 992.00 | 992.00 | 2.48% | 427,800 |
| Oct 2, 2026 | 984.00 | 988.00 | 965.00 | 968.00 | 968.00 | -2.12% | 440,700 |
| Oct 1, 2026 | 977.00 | 998.00 | 966.00 | 989.00 | 989.00 | 0.10% | 477,100 |
| Sep 30, 2026 | 978.00 | 1,002.00 | 960.00 | 988.00 | 988.00 | 2.92% | 788,900 |
| Sep 29, 2026 | 964.00 | 983.00 | 958.00 | 960.00 | 960.00 | -2.93% | 1,156,900 |
| Sep 28, 2026 | 1,008.33 | 1,016.67 | 983.33 | 1,008.33 | 989.00 | -0.49% | 1,440,299 |
| Sep 25, 2026 | 1,026.67 | 1,035.00 | 1,010.00 | 1,013.33 | 993.90 | -1.94% | 988,799 |
| Sep 24, 2026 | 1,048.33 | 1,056.67 | 1,031.67 | 1,033.33 | 1,013.52 | -0.80% | 1,013,999 |
| Sep 18, 2026 | 1,063.33 | 1,066.67 | 1,030.00 | 1,041.67 | 1,021.69 | -0.64% | 811,799 |
| Sep 17, 2026 | 1,041.67 | 1,053.33 | 1,033.33 | 1,048.33 | 1,028.23 | 2.78% | 848,399 |
| Sep 16, 2026 | 980.00 | 1,025.00 | 980.00 | 1,020.00 | 1,000.44 | 4.83% | 520,199 |
| Sep 15, 2026 | 980.67 | 984.33 | 973.00 | 973.00 | 954.34 | -0.61% | 396,599 |
| Sep 14, 2026 | 980.67 | 980.67 | 969.33 | 979.00 | 960.23 | 0.44% | 807,899 |
| Sep 11, 2026 | 966.67 | 980.00 | 960.67 | 974.67 | 955.98 | -0.37% | 843,599 |
| Sep 10, 2026 | 989.67 | 989.67 | 977.00 | 978.33 | 959.58 | -0.88% | 777,599 |
| Sep 9, 2026 | 983.33 | 995.00 | 983.00 | 987.00 | 968.08 | -0.37% | 382,799 |
| Sep 8, 2026 | 987.33 | 999.00 | 978.33 | 990.67 | 971.67 | 0.34% | 352,199 |
| Sep 7, 2026 | 993.67 | 995.33 | 987.00 | 987.33 | 968.40 | 0.44% | 554,399 |
| Sep 4, 2026 | 988.00 | 991.00 | 973.67 | 983.00 | 964.15 | -0.51% | 504,299 |
| Sep 3, 2026 | 1,001.67 | 1,011.67 | 985.33 | 988.00 | 969.06 | -0.03% | 593,999 |
| Sep 2, 2026 | 1,021.67 | 1,035.00 | 988.33 | 988.33 | 969.38 | -4.66% | 483,599 |
| Sep 1, 2026 | 1,023.33 | 1,040.00 | 1,023.33 | 1,036.67 | 1,016.79 | 0.97% | 319,799 |
| Aug 31, 2026 | 1,030.00 | 1,036.67 | 1,016.67 | 1,026.67 | 1,006.98 | -0.65% | 673,199 |
| Aug 28, 2026 | 1,033.33 | 1,045.00 | 1,025.00 | 1,033.33 | 1,013.52 | - | 479,399 |
| Aug 27, 2026 | 1,021.67 | 1,050.00 | 1,010.00 | 1,033.33 | 1,013.52 | 1.97% | 521,099 |
| Aug 26, 2026 | 1,026.67 | 1,036.67 | 1,008.33 | 1,013.33 | 993.90 | -0.33% | 552,299 |
| Aug 25, 2026 | 1,051.67 | 1,051.67 | 1,010.00 | 1,016.67 | 997.17 | -2.71% | 704,999 |
| Aug 24, 2026 | 1,066.67 | 1,071.67 | 1,045.00 | 1,045.00 | 1,024.96 | -1.42% | 746,399 |