Rakumachi,inc. - 6037.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,030	1,015	1,015	1,030	1,004	102,200
February 19, 2026	1,041	1,030	1,030	1,042	1,027	34,400
February 18, 2026	1,039	1,040	1,040	1,042	1,027	50,700
February 17, 2026	1,047	1,038	1,038	1,051	1,026	63,200
February 16, 2026	1,038	1,044	1,044	1,051	1,028	73,800
February 13, 2026	1,050	1,021	1,021	1,051	1,020	105,500
February 12, 2026	1,060	1,050	1,050	1,063	1,045	54,600
February 10, 2026	1,045	1,058	1,058	1,070	1,042	58,900
February 09, 2026	1,047	1,044	1,044	1,061	1,033	67,700
February 06, 2026	1,038	1,023	1,023	1,041	1,021	84,800
February 05, 2026	1,035	1,052	1,052	1,061	1,032	68,800
February 04, 2026	1,080	1,050	1,050	1,082	1,043	83,700
February 03, 2026	1,107	1,073	1,073	1,107	1,072	51,500
February 02, 2026	1,073	1,091	1,091	1,105	1,073	103,100
January 30, 2026	1,047	1,062	1,062	1,070	1,047	54,800
January 29, 2026	1,028	1,034	1,034	1,040	1,017	84,800
January 28, 2026	1,064	1,040	1,033.5	1,065	1,040	108,700
January 27, 2026	1,064	1,071	1,071	1,071	1,045	47,600
January 26, 2026	1,090	1,064	1,064	1,090	1,063	57,300
January 23, 2026	1,071	1,098	1,098	1,111	1,066	61,500
January 22, 2026	1,078	1,068	1,068	1,081	1,060	22,800
January 21, 2026	1,082	1,069	1,069	1,082	1,055	77,800
January 20, 2026	1,122	1,092	1,092	1,122	1,091	49,500
January 19, 2026	1,115	1,118	1,118	1,127	1,092	64,900
January 16, 2026	1,100	1,111	1,111	1,123	1,091	103,500
January 15, 2026	1,050	1,085	1,085	1,090	1,049	69,700
January 14, 2026	1,070	1,051	1,051	1,075	1,047	83,100
January 13, 2026	1,116	1,072	1,072	1,116	1,065	126,500
January 09, 2026	1,098	1,104	1,104	1,110	1,086	66,200
January 08, 2026	1,073	1,086	1,086	1,094	1,073	89,000
January 07, 2026	1,075	1,069	1,069	1,077	1,060	56,700
January 06, 2026	1,059	1,070	1,070	1,080	1,059	76,100
January 05, 2026	1,078	1,065	1,065	1,092	1,060	121,600
December 30, 2025	1,104	1,088	1,088	1,109	1,086	49,900
December 29, 2025	1,097	1,107	1,107	1,107	1,087	78,800
December 26, 2025	1,110	1,092	1,092	1,117	1,085	121,300
December 25, 2025	1,107	1,121	1,121	1,124	1,085	112,000
December 24, 2025	1,101	1,092	1,092	1,111	1,090	56,200
December 23, 2025	1,090	1,104	1,104	1,113	1,090	69,400
December 22, 2025	1,122	1,093	1,093	1,129	1,087	116,900
December 19, 2025	1,081	1,122	1,122	1,123	1,078	94,300
December 18, 2025	1,070	1,071	1,071	1,099	1,062	170,700
December 17, 2025	1,136	1,096	1,096	1,136	1,081	291,800
December 16, 2025	1,186	1,150	1,150	1,193	1,139	235,200
December 15, 2025	1,200	1,157	1,157	1,220	1,130	718,400
December 12, 2025	1,201	1,200	1,200	1,217	1,183	339,500
December 11, 2025	1,205	1,180	1,180	1,210	1,177	157,500
December 10, 2025	1,205	1,200	1,200	1,214	1,180	175,300
December 09, 2025	1,223	1,199	1,199	1,250	1,172	262,000
December 08, 2025	1,145	1,195	1,195	1,200	1,137	94,000
December 05, 2025	1,140	1,140	1,140	1,149	1,124	51,300
December 04, 2025	1,141	1,140	1,140	1,159	1,122	69,900
December 03, 2025	1,119	1,135	1,135	1,148	1,119	70,500
December 02, 2025	1,130	1,118	1,118	1,136	1,117	54,900
December 01, 2025	1,164	1,140	1,140	1,164	1,127	52,400
November 28, 2025	1,160	1,145	1,145	1,162	1,142	24,700
November 27, 2025	1,135	1,159	1,159	1,164	1,130	54,900
November 26, 2025	1,127	1,136	1,136	1,145	1,127	36,900
November 25, 2025	1,142	1,127	1,127	1,142	1,120	38,900
November 21, 2025	1,100	1,141	1,141	1,148	1,091	53,100

Rakumachi,inc. (6037.T) JPX