Rakus Co., Ltd. - 3923.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,620.5	2,613.5	2,613.5	2,629	2,597	416,700
August 21, 2025	2,644.5	2,618	2,618	2,646	2,609.5	506,900
August 20, 2025	2,678	2,636.5	2,636.5	2,690	2,600	1.12M
August 19, 2025	2,674	2,715	2,715	2,722	2,651.5	1.25M
August 18, 2025	2,596	2,697	2,697	2,711.5	2,590	1.93M
August 15, 2025	2,470	2,546	2,546	2,547.5	2,466.5	2.17M
August 14, 2025	2,510	2,442.5	2,442.5	2,528	2,430	2.99M
August 13, 2025	2,410	2,410	2,410	2,411	2,373.5	969,800
August 12, 2025	2,355	2,408	2,408	2,409	2,346	1.05M
August 08, 2025	2,331	2,355	2,355	2,388.5	2,331	691,900
August 07, 2025	2,301.5	2,354.5	2,354.5	2,365	2,301.5	589,300
August 06, 2025	2,320	2,301	2,301	2,332.5	2,287	496,600
August 05, 2025	2,376.5	2,341	2,341	2,382	2,328	427,000
August 04, 2025	2,300	2,350.5	2,350.5	2,357.5	2,298	445,300
August 01, 2025	2,340	2,347	2,347	2,377	2,336.5	501,900
July 31, 2025	2,338	2,340	2,340	2,349.5	2,306.5	556,000
July 30, 2025	2,308	2,316	2,316	2,330	2,297	669,900
July 29, 2025	2,260	2,285	2,285	2,302	2,254.5	601,200
July 28, 2025	2,285.5	2,264	2,264	2,292.5	2,263	488,900
July 25, 2025	2,300	2,285	2,285	2,358	2,268.5	723,100
July 24, 2025	2,261.5	2,286.5	2,286.5	2,307	2,226	828,600
July 23, 2025	2,280	2,265	2,265	2,300	2,248	557,900
July 22, 2025	2,252.5	2,274.5	2,274.5	2,313.5	2,242	646,600
July 18, 2025	2,330	2,272.5	2,272.5	2,334.5	2,267.5	792,500
July 17, 2025	2,299	2,319.5	2,319.5	2,333.5	2,255.5	984,100
July 16, 2025	2,233	2,272	2,272	2,278	2,205	787,400
July 15, 2025	2,272	2,232	2,232	2,285	2,193	1.01M
July 14, 2025	2,263.5	2,242	2,242	2,274	2,211.5	871,100
July 11, 2025	2,253.5	2,263.5	2,263.5	2,289.5	2,236.5	887,900
July 10, 2025	2,277	2,257.5	2,257.5	2,283	2,210.5	894,900
July 09, 2025	2,270	2,253	2,253	2,276.5	2,198	932,400
July 08, 2025	2,236.5	2,270.5	2,270.5	2,270.5	2,223	976,000
July 07, 2025	2,201.5	2,222.5	2,222.5	2,234	2,190.5	539,100
July 04, 2025	2,221.5	2,202.5	2,202.5	2,223	2,184.5	514,900
July 03, 2025	2,211.5	2,201.5	2,201.5	2,229	2,177.5	809,800
July 02, 2025	2,266	2,245.5	2,245.5	2,288	2,240.5	624,000
July 01, 2025	2,317	2,278.5	2,278.5	2,319	2,249.5	720,500
June 30, 2025	2,332.5	2,316.5	2,316.5	2,362.5	2,313	578,700
June 27, 2025	2,337	2,314.5	2,314.5	2,341	2,275.5	583,100
June 26, 2025	2,327	2,318	2,318	2,359	2,304	594,500
June 25, 2025	2,326.5	2,310.5	2,310.5	2,327	2,291.5	484,200
June 24, 2025	2,294.5	2,308.5	2,308.5	2,339	2,269.5	629,700
June 23, 2025	2,260	2,266	2,266	2,269.5	2,241.5	294,700
June 20, 2025	2,281	2,290	2,290	2,300.5	2,255	1.12M
June 19, 2025	2,329	2,317	2,317	2,380	2,308	482,100
June 18, 2025	2,312	2,330.5	2,330.5	2,364	2,312	818,200
June 17, 2025	2,310	2,292	2,292	2,329.5	2,289	498,200
June 16, 2025	2,315.5	2,305.5	2,305.5	2,321.5	2,265.5	730,400
June 13, 2025	2,398.5	2,350.5	2,350.5	2,398.5	2,312	947,400
June 12, 2025	2,372	2,373	2,373	2,407.5	2,321	1.58M
June 11, 2025	2,299	2,322	2,322	2,322	2,278.5	594,200
June 10, 2025	2,266	2,276	2,276	2,302	2,261	689,900
June 09, 2025	2,232	2,245	2,245	2,255	2,215.5	454,000
June 06, 2025	2,270	2,244	2,244	2,281	2,227.5	624,100
June 05, 2025	2,299.5	2,281	2,281	2,308.5	2,281	385,100
June 04, 2025	2,297	2,295.5	2,295.5	2,316	2,266	690,300
June 03, 2025	2,266	2,298	2,298	2,331.5	2,260	888,500
June 02, 2025	2,282	2,250.5	2,250.5	2,335	2,238	868,600
May 30, 2025	2,201.5	2,232	2,232	2,265	2,190	1.1M
May 29, 2025	2,177	2,168.5	2,168.5	2,186	2,150	461,400

Rakus Co., Ltd. (3923.T) JPX