RAIZNEXT Corporation (TYO:6379)
Japan · Delayed Price · Currency is JPY 1,022.00
+30.00 (3.02%)
Oct 16, 2026, 3:30 PM JST
RAIZNEXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,043.33 | 1,065.00 | 1,035.00 | 1,060.00 | 1,039.68 | 2.09% | 669,599 |
| Aug 20, 2026 | 1,013.33 | 1,046.67 | 1,013.33 | 1,038.33 | 1,018.42 | 2.98% | 585,299 |
| Aug 19, 2026 | 991.00 | 1,028.33 | 983.33 | 1,008.33 | 989.00 | 0.67% | 889,499 |
| Aug 18, 2026 | 996.33 | 1,006.67 | 986.33 | 1,001.67 | 982.46 | 2.25% | 381,899 |
| Aug 17, 2026 | 979.33 | 987.00 | 967.00 | 979.67 | 960.88 | 0.27% | 395,399 |
| Aug 14, 2026 | 958.33 | 981.67 | 956.67 | 977.00 | 958.27 | 1.24% | 406,499 |
| Aug 13, 2026 | 966.67 | 970.67 | 947.00 | 965.00 | 946.50 | -0.17% | 518,099 |
| Aug 12, 2026 | 966.67 | 977.33 | 954.00 | 966.67 | 948.13 | 0.35% | 695,699 |
| Aug 10, 2026 | 968.00 | 979.00 | 949.00 | 963.33 | 944.86 | 0.77% | 954,299 |
| Aug 7, 2026 | 947.00 | 1,016.67 | 924.33 | 956.00 | 937.67 | 2.36% | 822,599 |
| Aug 6, 2026 | 918.33 | 939.33 | 916.67 | 934.00 | 916.09 | 1.71% | 430,199 |
| Aug 5, 2026 | 915.33 | 921.67 | 912.00 | 918.33 | 900.73 | 1.14% | 466,199 |
| Aug 4, 2026 | 934.00 | 934.00 | 904.33 | 908.00 | 890.59 | -1.70% | 671,099 |
| Aug 3, 2026 | 967.33 | 967.33 | 921.00 | 923.67 | 905.96 | -4.81% | 876,299 |