RACCOON HOLDINGS, Inc. - 3031.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	712	712	712	716	710	160,100
August 15, 2025	714	707	707	715	703	128,800
August 14, 2025	703	708	708	709	700	186,000
August 13, 2025	701	701	701	705	698	143,900
August 12, 2025	703	696	696	705	693	182,500
August 08, 2025	700	697	697	703	697	130,400
August 07, 2025	696	699	699	702	692	167,000
August 06, 2025	689	696	696	696	686	135,800
August 05, 2025	683	685	685	687	681	78,400
August 04, 2025	676	679	679	681	672	165,100
August 01, 2025	677	686	686	686	676	167,700
July 31, 2025	663	674	674	677	661	189,900
July 30, 2025	651	663	663	663	649	200,700
July 29, 2025	659	657	657	662	654	153,600
July 28, 2025	664	659	659	665	656	160,100
July 25, 2025	661	661	661	664	654	187,500
July 24, 2025	659	657	657	664	657	156,900
July 23, 2025	648	654	654	657	648	243,100
July 22, 2025	649	647	647	655	643	311,500
July 18, 2025	662	652	652	665	651	208,500
July 17, 2025	659	662	662	674	657	299,400
July 16, 2025	665	657	657	666	655	332,400
July 15, 2025	669	668	668	679	666	206,100
July 14, 2025	665	665	665	672	661	238,300
July 11, 2025	665	667	667	680	665	235,900
July 10, 2025	675	665	665	681	664	313,700
July 09, 2025	675	677	677	681	674	225,300
July 08, 2025	686	674	674	691	672	259,600
July 07, 2025	685	686	686	691	683	131,200
July 04, 2025	689	687	687	692	684	141,300
July 03, 2025	686	687	687	688	680	215,900
July 02, 2025	688	687	687	697	685	215,300
July 01, 2025	707	693	693	710	693	252,700
June 30, 2025	710	710	710	719	707	179,100
June 27, 2025	713	712	712	714	708	145,900
June 26, 2025	704	709	709	715	704	177,500
June 25, 2025	707	699	699	708	699	186,700
June 24, 2025	710	708	708	714	708	106,300
June 23, 2025	701	709	709	711	690	335,800
June 20, 2025	712	708	708	717	707	420,800
June 19, 2025	739	717	717	744	717	393,900
June 18, 2025	726	735	735	739	726	272,500
June 17, 2025	726	728	728	739	724	323,100
June 16, 2025	732	726	726	733	720	502,900
June 13, 2025	838	740	740	848	727	2.51M
June 12, 2025	840	842	842	849	826	774,700
June 11, 2025	834	831	831	844	829	182,300
June 10, 2025	825	829	829	839	824	183,500
June 09, 2025	817	821	821	823	815	75,500
June 06, 2025	817	812	812	821	806	99,000
June 05, 2025	814	823	823	835	813	104,900
June 04, 2025	811	817	817	823	811	116,200
June 03, 2025	820	810	810	821	808	83,100
June 02, 2025	825	820	820	830	818	74,200
May 30, 2025	828	830	830	837	824	88,400
May 29, 2025	846	831	831	848	829	128,300
May 28, 2025	849	841	841	849	835	125,300
May 27, 2025	834	848	848	848	829	144,900
May 26, 2025	812	835	835	840	811	170,200
May 23, 2025	804	811	811	812	799	144,400

RACCOON HOLDINGS, Inc. (3031.T) JPX