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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,142	1,171	1,171	1,181	1,134	141,500
September 05, 2025	1,127	1,128	1,128	1,146	1,105	138,000
September 04, 2025	1,130	1,130	1,130	1,150	1,116	124,600
September 03, 2025	1,173	1,136	1,136	1,180	1,100	210,300
September 02, 2025	1,162	1,179	1,179	1,188	1,161	167,700
September 01, 2025	1,146	1,192	1,192	1,194	1,140	242,900
August 29, 2025	1,129	1,145	1,145	1,147	1,122	34,100
August 28, 2025	1,110	1,129	1,129	1,135	1,101	95,100
August 27, 2025	1,125	1,121	1,121	1,128	1,101	66,300
August 26, 2025	1,117	1,125	1,125	1,147	1,113	75,900
August 25, 2025	1,119	1,133	1,133	1,149	1,110	74,100
August 22, 2025	1,120	1,110	1,110	1,124	1,108	40,500
August 21, 2025	1,108	1,120	1,120	1,120	1,095	80,600
August 20, 2025	1,158	1,124	1,124	1,158	1,117	86,400
August 19, 2025	1,136	1,147	1,147	1,150	1,125	78,700
August 18, 2025	1,104	1,125	1,125	1,132	1,104	145,300
August 15, 2025	1,086	1,087	1,087	1,098	1,079	67,900
August 14, 2025	1,055	1,083	1,083	1,083	1,049	51,700
August 13, 2025	1,066	1,060	1,060	1,072	1,048	45,600
August 12, 2025	1,054	1,063	1,063	1,075	1,054	69,400
August 08, 2025	1,074	1,054	1,054	1,074	1,054	34,700
August 07, 2025	1,068	1,074	1,074	1,077	1,050	61,900
August 06, 2025	1,056	1,071	1,071	1,078	1,055	61,300
August 05, 2025	1,032	1,056	1,056	1,058	1,024	81,900
August 04, 2025	1,001	1,020	1,020	1,035	986	85,100
August 01, 2025	1,000	1,020	1,020	1,020	1,000	94,000
July 31, 2025	1,000	1,000	1,000	1,004	993	60,700
July 30, 2025	963	997	997	1,000	963	58,900
July 29, 2025	986	970	965	987	961	104,100
July 28, 2025	992	987	981.91	1,001	984	57,700
July 25, 2025	990	982	976.94	1,000	982	48,200
July 24, 2025	1,002	980	974.95	1,005	975	105,400
July 23, 2025	1,024	1,001	995.84	1,028	998	83,100
July 22, 2025	1,001	1,017	1,017	1,018	1,000	84,800
July 18, 2025	1,007	1,002	1,002	1,019	986	95,800
July 17, 2025	1,007	1,013	1,013	1,027	1,007	40,600
July 16, 2025	1,014	1,017	1,017	1,018	1,001	66,300
July 15, 2025	1,029	1,021	1,021	1,032	1,008	71,100
July 14, 2025	1,000	1,022	1,022	1,033	1,000	67,400
July 11, 2025	1,017	1,002	1,002	1,034	998	110,100
July 10, 2025	1,035	1,024	1,024	1,035	1,015	72,300
July 09, 2025	1,010	1,025	1,025	1,026	988	120,600
July 08, 2025	981	995	995	1,000	955	166,200
July 07, 2025	953	973	973	973	937	130,900
July 04, 2025	942	923	923	943	921	56,000
July 03, 2025	933	933	933	945	911	116,200
July 02, 2025	965	930	930	966	930	137,700
July 01, 2025	981	966	966	997	965	58,900
June 30, 2025	980	980	980	993	971	56,200
June 27, 2025	1,005	970	970	1,008	966	141,900
June 26, 2025	1,022	1,005	1,005	1,028	998	56,000
June 25, 2025	1,043	1,022	1,022	1,043	997	88,400
June 24, 2025	1,003	1,030	1,030	1,045	1,003	78,300
June 23, 2025	1,002	1,003	1,003	1,021	992	102,100
June 20, 2025	1,017	1,005	1,005	1,025	1,001	75,800
June 19, 2025	1,027	1,015	1,015	1,038	1,003	147,700
June 18, 2025	1,049	1,037	1,037	1,079	1,030	184,300
June 17, 2025	1,090	1,042	1,042	1,109	1,028	723,100
June 16, 2025	1,013	1,051	1,051	1,051	1,005	561,400
June 13, 2025	946	901	901	959	880	477,700

Rakumachi,inc. (6037.T) JPX