Rakus Co., Ltd. (3923.T) JPX
784.70
-12.6(-1.58%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
784.70
-12.6(-1.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 791.8 | 784.7 | 784.7 | 810.5 | 783.3 | 2.56M |
| March 12, 2026 | 801.3 | 797.3 | 797.3 | 816.3 | 789.1 | 2.59M |
| March 11, 2026 | 823 | 812.9 | 812.9 | 839.7 | 812.6 | 3.38M |
| March 10, 2026 | 846.7 | 842 | 842 | 857.9 | 830.5 | 1.63M |
| March 09, 2026 | 855 | 891.7 | 891.7 | 895.4 | 851 | 5.62M |
| March 06, 2026 | 847.2 | 884 | 884 | 884.8 | 843.9 | 6.63M |
| March 05, 2026 | 815.2 | 817.2 | 817.2 | 827.5 | 810.2 | 3.65M |
| March 04, 2026 | 788 | 790.2 | 790.2 | 798.3 | 772.4 | 4.28M |
| March 03, 2026 | 816.5 | 775.9 | 775.9 | 816.9 | 773.2 | 6.19M |
| March 02, 2026 | 850 | 822 | 822 | 865 | 822 | 4.22M |
| February 27, 2026 | 871.8 | 872.8 | 872.8 | 893.8 | 864.2 | 5.98M |
| February 26, 2026 | 795.6 | 853 | 853 | 855.9 | 795.6 | 7.29M |
| February 25, 2026 | 742.7 | 789.6 | 789.6 | 796.2 | 741 | 6.49M |
| February 24, 2026 | 737.9 | 727.7 | 727.7 | 751.5 | 724.6 | 8.41M |
| February 20, 2026 | 770 | 766.1 | 0 | 773.1 | 749.8 | 7.3M |
| February 19, 2026 | 806.2 | 812.2 | 0 | 819.2 | 798.4 | 3.45M |
| February 18, 2026 | 815 | 805 | 0 | 818.1 | 787.2 | 4.41M |
| February 17, 2026 | 824.7 | 820.2 | 0 | 841.5 | 810.4 | 5.25M |
| February 16, 2026 | 780 | 833.6 | 0 | 837.8 | 773.9 | 7.7M |
| February 13, 2026 | 805 | 765 | 0 | 813.9 | 762.4 | 6.06M |
| February 12, 2026 | 806 | 820 | 0 | 840.6 | 806 | 6.01M |
| February 10, 2026 | 825 | 856.2 | 0 | 857.7 | 822.6 | 4.55M |
| February 09, 2026 | 801.8 | 800.9 | 0 | 811.1 | 791.4 | 3.08M |
| February 06, 2026 | 783.5 | 789.6 | 0 | 802.5 | 775.6 | 5.1M |
| February 05, 2026 | 755.6 | 798.5 | 0 | 801.5 | 742 | 9.93M |
| February 04, 2026 | 791 | 740.6 | 0 | 816 | 730 | 16.6M |
| February 03, 2026 | 858.8 | 850.5 | 0 | 865.2 | 850.1 | 2.75M |
| February 02, 2026 | 876.9 | 872.1 | 0 | 883.2 | 861.1 | 2.09M |
| January 30, 2026 | 880.7 | 880.6 | 0 | 892 | 875.2 | 2.51M |
| January 29, 2026 | 905.4 | 885 | 0 | 907.9 | 878.5 | 3.21M |
| January 28, 2026 | 921.8 | 920.4 | 0 | 931.8 | 917 | 2.02M |
| January 27, 2026 | 933.1 | 936.8 | 0 | 946.1 | 931.1 | 2.12M |
| January 26, 2026 | 949 | 929 | 0 | 950 | 925.8 | 3.12M |
| January 23, 2026 | 956 | 943.4 | 0 | 959 | 934.1 | 4.77M |
| January 22, 2026 | 975 | 950 | 0 | 980.9 | 950 | 2.83M |
| January 21, 2026 | 980 | 985.4 | 0 | 987.2 | 971.3 | 2.8M |
| January 20, 2026 | 997 | 987.2 | 0 | 1,017.5 | 987.2 | 2.75M |
| January 19, 2026 | 1,001.5 | 968 | 0 | 1,002 | 968 | 3.16M |
| January 16, 2026 | 1,030 | 1,007.5 | 0 | 1,041 | 1,001 | 1.91M |
| January 15, 2026 | 1,025 | 1,040.5 | 0 | 1,045.5 | 1,023.5 | 2.16M |
| January 14, 2026 | 1,045.5 | 1,024 | 0 | 1,047.5 | 1,023 | 1.86M |
| January 13, 2026 | 1,073 | 1,053 | 0 | 1,082.5 | 1,050 | 2.09M |
| January 09, 2026 | 1,069.5 | 1,070 | 0 | 1,077 | 1,061 | 1.63M |
| January 08, 2026 | 1,047.5 | 1,066.5 | 0 | 1,075 | 1,046.5 | 1.53M |
| January 07, 2026 | 1,042 | 1,038.5 | 0 | 1,059 | 1,037 | 1.2M |
| January 06, 2026 | 1,043 | 1,036 | 0 | 1,064 | 1,028.5 | 1.9M |
| January 05, 2026 | 1,033 | 1,041.5 | 0 | 1,048.5 | 1,015.5 | 1.84M |
| December 30, 2025 | 1,055.5 | 1,040 | 0 | 1,055.5 | 1,031.5 | 1.02M |
| December 29, 2025 | 1,064 | 1,055 | 0 | 1,064 | 1,042.5 | 1.24M |
| December 26, 2025 | 1,058.5 | 1,057 | 0 | 1,061 | 1,048 | 975,700 |
| December 25, 2025 | 1,044 | 1,057.5 | 0 | 1,060 | 1,034.5 | 874,600 |
| December 24, 2025 | 1,031.5 | 1,043.5 | 0 | 1,047.5 | 1,025 | 1.29M |
| December 23, 2025 | 1,040 | 1,037.5 | 0 | 1,053.5 | 1,037.5 | 1.37M |
| December 22, 2025 | 1,049.5 | 1,035 | 0 | 1,052 | 1,022.5 | 1.74M |
| December 19, 2025 | 1,047 | 1,050 | 0 | 1,074 | 1,044 | 2.09M |
| December 18, 2025 | 1,022 | 1,055.5 | 0 | 1,062.5 | 1,020 | 2.99M |
| December 17, 2025 | 1,008 | 1,014.5 | 0 | 1,018 | 990 | 2.29M |
| December 16, 2025 | 1,015.5 | 1,005 | 0 | 1,027 | 1,005 | 1.98M |
| December 15, 2025 | 1,041.5 | 1,028 | 0 | 1,048.5 | 1,021.5 | 2.15M |
| December 12, 2025 | 1,057 | 1,050 | 0 | 1,077 | 1,041 | 1.81M |