rakumo Inc. - 4060.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,180	1,165	1,165	1,192	1,153	24,400
February 19, 2026	1,174	1,183	1,183	1,214	1,156	37,300
February 18, 2026	1,145	1,174	1,174	1,184	1,136	48,000
February 17, 2026	1,142	1,136	1,136	1,158	1,125	30,300
February 16, 2026	1,173	1,144	1,144	1,210	1,103	82,200
February 13, 2026	1,160	1,162	1,162	1,188	1,130	160,400
February 12, 2026	1,123	1,073	1,073	1,147	1,073	26,900
February 10, 2026	1,067	1,093	1,093	1,099	1,067	5,900
February 09, 2026	1,056	1,066	1,066	1,083	1,036	19,000
February 06, 2026	1,054	1,026	1,026	1,054	1,022	16,000
February 05, 2026	1,073	1,065	1,065	1,073	1,025	18,300
February 04, 2026	1,099	1,079	1,079	1,099	1,066	23,600
February 03, 2026	1,080	1,115	1,115	1,226	1,077	36,300
February 02, 2026	1,072	1,085	1,085	1,111	1,072	8,700
January 30, 2026	1,069	1,071	1,071	1,087	1,067	10,800
January 29, 2026	1,077	1,079	1,079	1,093	1,063	11,400
January 28, 2026	1,040	1,077	1,077	1,100	1,040	22,300
January 27, 2026	1,025	1,029	1,029	1,040	1,025	4,600
January 26, 2026	1,025	1,025	1,025	1,042	1,018	5,100
January 23, 2026	1,020	1,031	1,031	1,050	1,020	5,900
January 22, 2026	1,016	1,020	1,020	1,026	1,015	4,400
January 21, 2026	1,013	1,018	1,018	1,021	1,007	7,200
January 20, 2026	1,031	1,022	1,022	1,032	1,022	4,800
January 19, 2026	1,051	1,027	1,027	1,051	1,023	4,800
January 16, 2026	1,047	1,021	1,021	1,066	1,021	14,500
January 15, 2026	1,008	1,047	1,047	1,047	1,008	23,300
January 14, 2026	1,007	1,009	1,009	1,020	1,007	4,000
January 13, 2026	1,031	1,005	1,005	1,031	1,005	4,800
January 09, 2026	1,014	1,005	1,005	1,021	1,005	5,200
January 08, 2026	1,008	1,006	1,006	1,013	1,004	3,900
January 07, 2026	1,007	1,008	1,008	1,013	1,004	3,500
January 06, 2026	1,003	1,010	1,010	1,034	1,003	6,900
January 05, 2026	1,004	1,002	1,002	1,010	1,002	8,300
December 30, 2025	1,001	1,002	1,002	1,022	1,000	7,100
December 29, 2025	1,006	1,008	1,008	1,025	995	5,000
December 26, 2025	998	1,000	1,000	1,025	997	20,700
December 25, 2025	998	1,010	1,010	1,022	998	10,900
December 24, 2025	1,044	1,005	1,005	1,058	1,005	16,200
December 23, 2025	1,030	1,061	1,061	1,100	1,030	17,200
December 22, 2025	1,004	1,024	1,024	1,040	1,004	19,800
December 19, 2025	990	1,001	1,001	1,033	990	8,900
December 18, 2025	990	993	993	1,017	988	19,200
December 17, 2025	1,011	997	997	1,021	990	21,200
December 16, 2025	1,025	1,013	1,013	1,026	1,012	5,600
December 15, 2025	1,010	1,035	1,035	1,035	1,010	8,000
December 12, 2025	1,025	1,010	1,010	1,025	1,010	6,600
December 11, 2025	1,021	1,025	1,025	1,033	1,020	3,000
December 10, 2025	1,025	1,020	1,020	1,028	1,020	3,000
December 09, 2025	1,028	1,023	1,023	1,031	1,011	13,000
December 08, 2025	1,025	1,020	1,020	1,027	1,008	16,000
December 05, 2025	1,022	1,021	1,021	1,029	1,009	6,200
December 04, 2025	1,028	1,023	1,023	1,038	1,023	6,300
December 03, 2025	1,011	1,028	1,028	1,034	1,011	12,900
December 02, 2025	1,030	1,008	1,008	1,034	1,008	17,800
December 01, 2025	1,042	1,030	1,030	1,050	1,027	9,600
November 28, 2025	1,042	1,048	1,048	1,060	1,033	13,100
November 27, 2025	1,034	1,047	1,047	1,047	1,028	9,300
November 26, 2025	1,033	1,034	1,034	1,083	1,033	11,000
November 25, 2025	1,045	1,038	1,038	1,055	1,018	21,500
November 21, 2025	1,039	1,041	1,041	1,059	1,035	11,200

rakumo Inc. (4060.T) JPX