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 ¥16,943.8 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥604.91, while ¥1000 invested 1 year ago would be worth ¥912.28. This corresponds to total returns of 1,594.38%, -39.51%, -8.77%, respectively, with annualized returns of 32.69%, -9.56%, -8.77%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 896.3 | 921.6 | 921.6 | 924 | 867.9 | 2.65M |
| June 16, 2026 | 903.5 | 892.4 | 892.4 | 909 | 885.9 | 2.55M |
| June 15, 2026 | 895.4 | 903.5 | 903.5 | 917.6 | 894.6 | 2.8M |
| June 12, 2026 | 914.4 | 888 | 888 | 929 | 884.2 | 6.54M |
| June 11, 2026 | 969.1 | 929 | 929 | 982.3 | 929 | 2.13M |
| June 10, 2026 | 1,005 | 975.9 | 975.9 | 1,005.5 | 971.5 | 1.95M |
| June 09, 2026 | 986.4 | 974.7 | 974.7 | 993.7 | 947.4 | 3.07M |
| June 08, 2026 | 983.9 | 977 | 977 | 1,020 | 966.3 | 4.09M |
| June 05, 2026 | 980.3 | 998.9 | 998.9 | 1,006.5 | 973.4 | 3.37M |
| June 04, 2026 | 1,001 | 966.5 | 966.5 | 1,012.5 | 954.7 | 4.8M |
| June 03, 2026 | 1,032 | 1,028 | 1,028 | 1,044 | 1,009 | 3.8M |
| June 02, 2026 | 1,069 | 1,051.5 | 1,051.5 | 1,080.5 | 1,024.5 | 3.2M |
| June 01, 2026 | 1,036.5 | 1,039 | 1,039 | 1,072 | 1,020.5 | 3.54M |
| May 29, 2026 | 980 | 1,006.5 | 1,006.5 | 1,026 | 975.2 | 4.84M |
| May 28, 2026 | 969.5 | 965 | 965 | 974.6 | 931.2 | 3.9M |
| May 27, 2026 | 946.5 | 961.5 | 961.5 | 965.4 | 933.7 | 3.39M |
| May 26, 2026 | 939.9 | 952 | 952 | 959.3 | 933.2 | 3.1M |
| May 25, 2026 | 950 | 950.7 | 950.7 | 969.3 | 931.7 | 4.49M |
| May 22, 2026 | 904.5 | 940 | 940 | 946.9 | 867 | 3.65M |
| May 21, 2026 | 897.7 | 904.2 | 904.2 | 922.3 | 893 | 4.06M |
| May 20, 2026 | 895 | 893.3 | 893.3 | 902 | 876.5 | 4.16M |
| May 19, 2026 | 873.1 | 880 | 880 | 888.5 | 857.7 | 3.19M |
| May 18, 2026 | 840 | 832.4 | 832.4 | 851.8 | 820 | 3.49M |
| May 15, 2026 | 850 | 810 | 810 | 862.3 | 779.2 | 10.36M |
| May 14, 2026 | 848 | 846.7 | 846.7 | 866.2 | 835.1 | 3.01M |
| May 13, 2026 | 860.1 | 877.8 | 877.8 | 878.7 | 860 | 1.53M |
| May 12, 2026 | 880.3 | 847.9 | 847.9 | 880.3 | 844.5 | 2.5M |
| May 11, 2026 | 926.6 | 900 | 900 | 929.7 | 894.6 | 2.05M |
| May 08, 2026 | 921.9 | 911.6 | 911.6 | 938.8 | 908.3 | 3.39M |
| May 07, 2026 | 880 | 891.9 | 891.9 | 894.8 | 872.5 | 3.01M |
| May 01, 2026 | 845 | 861.6 | 861.6 | 869.3 | 839.1 | 1.86M |
| April 30, 2026 | 865.4 | 856.3 | 856.3 | 875 | 851.7 | 1.88M |
| April 28, 2026 | 848.3 | 871.4 | 871.4 | 890.3 | 845.6 | 5.55M |
| April 27, 2026 | 844.9 | 833.3 | 833.3 | 851.1 | 831.3 | 3.1M |
| April 24, 2026 | 818 | 839.3 | 839.3 | 844.2 | 811.1 | 2.89M |
| April 23, 2026 | 895 | 857.1 | 857.1 | 903.5 | 851 | 3.45M |
| April 22, 2026 | 891.9 | 894.8 | 894.8 | 907.7 | 890.5 | 2.1M |
| April 21, 2026 | 890 | 895.7 | 895.7 | 905.1 | 880 | 2.06M |
| April 20, 2026 | 895 | 877 | 877 | 895.4 | 866.3 | 2.99M |
| April 17, 2026 | 889.3 | 895.2 | 895.2 | 900.9 | 885 | 3.15M |
| April 16, 2026 | 906 | 891.2 | 891.2 | 916.9 | 879 | 5.91M |
| April 15, 2026 | 812.2 | 862 | 862 | 862 | 812.2 | 4.59M |
AD
