Raito Kogyo Co., Ltd. - 1926.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,200	3,245	3,245	3,245	3,200	93,900
August 15, 2025	3,220	3,215	3,215	3,225	3,190	77,000
August 14, 2025	3,230	3,220	3,220	3,230	3,170	130,600
August 13, 2025	3,215	3,260	3,260	3,260	3,195	128,600
August 12, 2025	3,280	3,215	3,215	3,295	3,210	417,300
August 08, 2025	3,300	3,275	3,275	3,315	3,255	158,600
August 07, 2025	3,235	3,260	3,260	3,285	3,215	179,900
August 06, 2025	3,180	3,235	3,235	3,245	3,175	136,600
August 05, 2025	3,170	3,165	3,165	3,170	3,145	96,400
August 04, 2025	3,135	3,155	3,155	3,155	3,120	113,900
August 01, 2025	3,150	3,165	3,165	3,180	3,125	156,200
July 31, 2025	3,105	3,125	3,125	3,135	3,100	135,400
July 30, 2025	3,095	3,115	3,115	3,125	3,065	203,300
July 29, 2025	3,020	3,050	3,050	3,050	3,005	123,200
July 28, 2025	3,045	3,025	3,025	3,065	3,005	181,300
July 25, 2025	3,110	3,065	3,065	3,120	3,035	358,200
July 24, 2025	2,915	2,939	2,939	2,939	2,914	140,100
July 23, 2025	2,930	2,915	2,915	2,938	2,905	164,200
July 22, 2025	2,896	2,918	2,918	2,919	2,892	77,300
July 18, 2025	2,907	2,904	2,904	2,914	2,896	76,200
July 17, 2025	2,888	2,902	2,902	2,907	2,885	69,000
July 16, 2025	2,872	2,894	2,894	2,899	2,868	77,000
July 15, 2025	2,886	2,870	2,870	2,892	2,860	95,700
July 14, 2025	2,887	2,886	2,886	2,896	2,874	82,900
July 11, 2025	2,885	2,872	2,872	2,904	2,872	122,200
July 10, 2025	2,885	2,890	2,890	2,906	2,879	139,900
July 09, 2025	2,875	2,867	2,867	2,916	2,867	201,700
July 08, 2025	2,872	2,892	2,892	2,897	2,852	125,800
July 07, 2025	2,921	2,903	2,903	2,925	2,885	144,000
July 04, 2025	2,908	2,929	2,929	2,947	2,905	152,300
July 03, 2025	2,945	2,904	2,904	2,945	2,875	240,000
July 02, 2025	2,892	2,945	2,945	2,954	2,890	189,600
July 01, 2025	2,877	2,902	2,902	2,925	2,877	132,500
June 30, 2025	2,870	2,863	2,863	2,897	2,863	116,700
June 27, 2025	2,871	2,856	2,856	2,887	2,853	111,800
June 26, 2025	2,856	2,871	2,871	2,872	2,851	148,900
June 25, 2025	2,893	2,872	2,872	2,893	2,861	137,700
June 24, 2025	2,942	2,886	2,886	2,951	2,869	125,200
June 23, 2025	2,911	2,927	2,927	2,938	2,906	101,000
June 20, 2025	2,930	2,898	2,898	2,938	2,898	298,600
June 19, 2025	2,844	2,910	2,910	2,923	2,844	170,100
June 18, 2025	2,836	2,840	2,840	2,854	2,835	91,400
June 17, 2025	2,816	2,842	2,842	2,848	2,816	104,900
June 16, 2025	2,848	2,831	2,831	2,859	2,831	89,200
June 13, 2025	2,835	2,830	2,830	2,840	2,813	118,200
June 12, 2025	2,850	2,843	2,843	2,868	2,841	110,700
June 11, 2025	2,877	2,861	2,861	2,887	2,841	145,300
June 10, 2025	2,879	2,854	2,854	2,881	2,845	286,900
June 09, 2025	2,885	2,879	2,879	2,899	2,873	145,700
June 06, 2025	2,843	2,879	2,879	2,887	2,841	137,900
June 05, 2025	2,840	2,832	2,832	2,847	2,814	122,200
June 04, 2025	2,820	2,847	2,847	2,864	2,820	132,400
June 03, 2025	2,902	2,815	2,815	2,902	2,812	293,900
June 02, 2025	2,891	2,931	2,931	2,942	2,891	201,500
May 30, 2025	2,856	2,885	2,885	2,897	2,852	222,100
May 29, 2025	2,828	2,856	2,856	2,856	2,816	158,300
May 28, 2025	2,828	2,828	2,828	2,861	2,822	233,600
May 27, 2025	2,799	2,785	2,785	2,803	2,781	80,100
May 26, 2025	2,806	2,794	2,794	2,811	2,776	97,400
May 23, 2025	2,744	2,778	2,778	2,785	2,735	190,300

Raito Kogyo Co., Ltd. (1926.T) JPX