Rakus Co., Ltd. (3923.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3923.T Historical Return
If you invested ¥1000 in Rakus Co., Ltd. (3923.T) 10 years ago, it would be worth ¥15,571.65 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥450.16, while ¥1000 invested 1 year ago would be worth ¥745.59. This corresponds to total returns of 1,457.16%, -54.98%, -25.44%, respectively, with annualized returns of 31.57%, -14.75%, -25.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3923.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,030 | 1,021.5 | 1,021.5 | 1,045 | 1,015 | 1.86M |
| September 10, 2026 | 999.9 | 1,039 | 1,039 | 1,039 | 995.1 | 1.44M |
| September 09, 2026 | 1,024 | 1,020.5 | 1,020.5 | 1,031.5 | 1,015.5 | 1.85M |
| September 08, 2026 | 1,040 | 1,046.5 | 1,046.5 | 1,056.5 | 1,035 | 1.88M |
| September 07, 2026 | 1,097.5 | 1,043.5 | 1,043.5 | 1,099 | 1,032.5 | 2.4M |
| September 04, 2026 | 1,132 | 1,127.5 | 1,127.5 | 1,155 | 1,115 | 1.46M |
| September 03, 2026 | 1,087 | 1,102.5 | 1,102.5 | 1,109.5 | 1,078.5 | 1.12M |
| September 02, 2026 | 1,110.5 | 1,086.5 | 1,086.5 | 1,124.5 | 1,086.5 | 2.14M |
| September 01, 2026 | 1,163.5 | 1,140.5 | 1,140.5 | 1,179 | 1,134.5 | 1.54M |
| August 31, 2026 | 1,165.5 | 1,164 | 1,164 | 1,184.5 | 1,158.5 | 1.32M |
| August 28, 2026 | 1,167 | 1,176.5 | 1,176.5 | 1,209 | 1,163 | 3.39M |
| August 27, 2026 | 1,118 | 1,137 | 1,137 | 1,152.5 | 1,106 | 1.78M |
| August 26, 2026 | 1,085.5 | 1,088 | 1,088 | 1,100.5 | 1,074.5 | 1.43M |
| August 25, 2026 | 1,137.5 | 1,101 | 1,101 | 1,140 | 1,101 | 1.31M |
| August 24, 2026 | 1,121 | 1,134 | 1,134 | 1,159 | 1,118 | 1.2M |
| August 21, 2026 | 1,119 | 1,113 | 1,113 | 1,127 | 1,100.5 | 1.22M |
| August 20, 2026 | 1,126 | 1,125.5 | 1,125.5 | 1,137 | 1,106 | 1.93M |
| August 19, 2026 | 1,104 | 1,083.5 | 1,083.5 | 1,116 | 1,070.5 | 1.8M |
| August 18, 2026 | 1,090 | 1,090.5 | 1,090.5 | 1,119.5 | 1,072 | 2.16M |
| August 17, 2026 | 1,086 | 1,100 | 1,100 | 1,105.5 | 1,064.5 | 4.95M |
| August 14, 2026 | 1,127 | 1,175 | 1,175 | 1,183 | 1,110.5 | 3.79M |
| August 13, 2026 | 1,083.5 | 1,094 | 1,094 | 1,114 | 1,075 | 1.7M |
| August 12, 2026 | 1,095 | 1,094.5 | 1,094.5 | 1,111 | 1,087 | 1.79M |
| August 10, 2026 | 1,061 | 1,085 | 1,085 | 1,092 | 1,043 | 1.81M |
| August 07, 2026 | 1,027.5 | 1,052.5 | 1,052.5 | 1,063.5 | 1,026 | 1.96M |
| August 06, 2026 | 1,039.5 | 1,040.5 | 1,040.5 | 1,051.5 | 1,025 | 1.09M |
| August 05, 2026 | 1,039 | 1,031.5 | 1,031.5 | 1,041 | 1,023.5 | 1.1M |
| August 04, 2026 | 1,049 | 1,019.5 | 1,019.5 | 1,053.5 | 1,013 | 1.33M |
| August 03, 2026 | 1,064 | 1,036.5 | 1,036.5 | 1,065.5 | 1,021.5 | 1.84M |
| July 31, 2026 | 1,067 | 1,060 | 1,060 | 1,085.5 | 1,052.5 | 1.96M |
| July 30, 2026 | 1,121 | 1,084 | 1,084 | 1,133.5 | 1,074 | 1.81M |
| July 29, 2026 | 1,088 | 1,104 | 1,104 | 1,113.5 | 1,053.5 | 3.41M |
| July 28, 2026 | 1,052 | 1,060 | 1,060 | 1,073 | 1,025 | 2.91M |
| July 27, 2026 | 975 | 1,030 | 1,030 | 1,031 | 975 | 2.06M |
| July 24, 2026 | 930 | 960.8 | 960.8 | 964 | 930 | 2.17M |
| July 23, 2026 | 941.8 | 959.2 | 959.2 | 963.8 | 930 | 2.19M |
| July 22, 2026 | 951 | 971.8 | 971.8 | 986.5 | 942.2 | 3.08M |
| July 21, 2026 | 1,016.5 | 1,011 | 1,011 | 1,029.5 | 999 | 1.26M |
| July 17, 2026 | 1,020 | 1,015.5 | 1,015.5 | 1,032.5 | 1,007.5 | 1.21M |
| July 16, 2026 | 1,005 | 1,019 | 1,019 | 1,027 | 999 | 1.51M |
| July 15, 2026 | 1,013 | 1,014.5 | 1,014.5 | 1,024 | 980 | 1.98M |
| July 14, 2026 | 1,036.5 | 1,037 | 1,037 | 1,050.5 | 1,025 | 1.35M |
| July 13, 2026 | 1,036.5 | 1,019 | 1,019 | 1,038 | 1,003.5 | 1.07M |
| July 10, 2026 | 1,038 | 1,036.5 | 1,036.5 | 1,064 | 1,026.5 | 1.76M |
| July 09, 2026 | 1,001 | 1,029 | 1,029 | 1,048 | 984.7 | 1.61M |
| July 08, 2026 | 1,041 | 1,021.5 | 1,021.5 | 1,055 | 1,009.5 | 1.27M |
| July 07, 2026 | 1,029.5 | 1,035 | 1,035 | 1,051.5 | 1,023 | 1.74M |
| July 06, 2026 | 1,011.5 | 1,033.5 | 1,033.5 | 1,033.5 | 1,005.5 | 1.53M |
| July 03, 2026 | 1,025 | 1,025 | 1,025 | 1,033 | 1,009 | 2.26M |
| July 02, 2026 | 981 | 1,006 | 1,006 | 1,015 | 972.1 | 2.84M |
| July 01, 2026 | 936.6 | 925.7 | 925.7 | 951.6 | 924 | 1.42M |
| June 30, 2026 | 951.7 | 945.2 | 945.2 | 972 | 937.3 | 2.06M |
| June 29, 2026 | 915 | 966.7 | 966.7 | 969 | 911.7 | 2.81M |
| June 26, 2026 | 877 | 885.1 | 885.1 | 886.1 | 871.4 | 1.32M |
| June 25, 2026 | 899.8 | 890.5 | 890.5 | 903.8 | 880.2 | 1.51M |
| June 24, 2026 | 903.1 | 894.2 | 894.2 | 910.2 | 890.6 | 1.39M |
| June 23, 2026 | 904.9 | 884.9 | 884.9 | 908.6 | 884.8 | 1.5M |
| June 22, 2026 | 909 | 916.4 | 916.4 | 934.1 | 893.3 | 1.71M |
| June 19, 2026 | 932.9 | 913.3 | 913.3 | 938 | 898 | 1.97M |
| June 18, 2026 | 906.6 | 933 | 933 | 953.2 | 905 | 1.41M |
AD
