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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,713	2,775	2,775	2,785.5	2,713	786,500
September 25, 2025	2,689.5	2,733	2,733	2,747	2,675	807,600
September 24, 2025	2,644	2,675	2,675	2,693	2,622	842,500
September 22, 2025	2,701.5	2,703	2,703	2,723.5	2,682.5	729,100
September 19, 2025	2,700	2,671	2,671	2,715.5	2,660	1.29M
September 18, 2025	2,620	2,680.5	2,680.5	2,719	2,616	876,800
September 17, 2025	2,649	2,627	2,627	2,665	2,617.5	876,800
September 16, 2025	2,740	2,648	2,648	2,740	2,616	1.23M
September 12, 2025	2,750	2,750	2,750	2,764	2,730.5	826,100
September 11, 2025	2,707	2,738.5	2,738.5	2,746.5	2,695	564,700
September 10, 2025	2,717.5	2,712	2,712	2,727	2,691	512,500
September 09, 2025	2,726	2,729	2,729	2,762.5	2,711.5	650,500
September 08, 2025	2,730	2,719.5	2,719.5	2,750	2,690	736,900
September 05, 2025	2,699	2,700	2,700	2,705	2,647.5	1.03M
September 04, 2025	2,595	2,630	2,630	2,637.5	2,586.5	753,500
September 03, 2025	2,544	2,558.5	2,558.5	2,585	2,513.5	679,800
September 02, 2025	2,590.5	2,560	2,560	2,608.5	2,548	762,600
September 01, 2025	2,602.5	2,616	2,616	2,647	2,586	509,900
August 29, 2025	2,623	2,631	2,631	2,657	2,616.5	558,100
August 28, 2025	2,639	2,618.5	2,618.5	2,675	2,575	1.24M
August 27, 2025	2,600	2,564.5	2,564.5	2,621.5	2,535.5	1.07M
August 26, 2025	2,628	2,638.5	2,638.5	2,638.5	2,605	688,100
August 25, 2025	2,650	2,636	2,636	2,665.5	2,626	568,000
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

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