RAIZNEXT Corporation - 6379.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,395	2,421	2,421	2,461	2,395	146,800
December 04, 2025	2,370	2,430	2,430	2,433	2,367	193,600
December 03, 2025	2,383	2,367	2,367	2,400	2,323	213,900
December 02, 2025	2,363	2,398	2,398	2,399	2,337	139,800
December 01, 2025	2,388	2,376	2,376	2,389	2,343	156,000
November 28, 2025	2,338	2,373	2,373	2,381	2,325	149,100
November 27, 2025	2,334	2,329	2,329	2,347	2,324	99,500
November 26, 2025	2,299	2,322	2,322	2,322	2,279	131,800
November 25, 2025	2,269	2,266	2,266	2,307	2,250	115,500
November 21, 2025	2,208	2,263	2,263	2,269	2,207	85,100
November 20, 2025	2,241	2,220	2,220	2,250	2,216	80,100
November 19, 2025	2,217	2,222	2,222	2,226	2,187	105,000
November 18, 2025	2,228	2,200	2,200	2,234	2,190	97,700
November 17, 2025	2,251	2,223	2,223	2,279	2,205	176,700
November 14, 2025	2,347	2,234	2,234	2,379	2,231	630,000
November 13, 2025	1,980	2,382	2,382	2,382	1,959	851,100
November 12, 2025	1,949	1,982	1,982	1,984	1,949	46,900
November 11, 2025	1,945	1,947	1,947	1,965	1,932	48,500
November 10, 2025	1,959	1,959	1,959	1,975	1,943	48,700
November 07, 2025	1,936	1,940	1,940	1,942	1,921	34,200
November 06, 2025	1,921	1,950	1,950	1,962	1,916	62,800
November 05, 2025	1,921	1,950	1,950	1,962	1,916	80,900
November 04, 2025	1,927	1,928	1,928	1,931	1,886	80,900
October 31, 2025	1,923	1,917	1,917	1,923	1,899	63,900
October 30, 2025	1,906	1,917	1,917	1,927	1,902	116,100
October 29, 2025	1,941	1,905	1,905	1,941	1,898	60,000
October 28, 2025	1,993	1,918	1,918	1,993	1,910	75,900
October 27, 2025	1,994	2,009	2,009	2,009	1,975	85,200
October 24, 2025	1,962	1,962	1,962	1,962	1,948	50,100
October 23, 2025	1,953	1,951	1,951	1,962	1,938	61,100
October 22, 2025	1,931	1,955	1,955	1,958	1,927	151,800
October 21, 2025	1,938	1,931	1,931	1,944	1,922	45,400
October 20, 2025	1,938	1,937	1,937	1,939	1,923	45,300
October 17, 2025	1,938	1,913	1,913	1,940	1,910	39,000
October 16, 2025	1,930	1,929	1,929	1,935	1,916	38,700
October 15, 2025	1,892	1,922	1,922	1,922	1,888	53,000
October 14, 2025	1,857	1,875	1,875	1,882	1,850	87,700
October 10, 2025	1,885	1,862	1,862	1,889	1,861	81,000
October 09, 2025	1,910	1,907	1,907	1,911	1,895	56,600
October 08, 2025	1,922	1,902	1,902	1,941	1,898	63,400
October 07, 2025	1,934	1,923	1,923	1,940	1,915	97,400
October 06, 2025	1,905	1,917	1,917	1,920	1,890	119,800
October 03, 2025	1,868	1,873	1,873	1,879	1,864	54,100
October 02, 2025	1,883	1,868	1,868	1,895	1,852	122,700
October 01, 2025	1,927	1,892	1,892	1,937	1,879	149,000
September 30, 2025	1,912	1,914	1,914	1,921	1,892	124,500
September 29, 2025	1,896	1,897	1,897	1,915	1,887	324,300
September 26, 2025	1,918	1,943	1,943	1,952	1,912	476,000
September 25, 2025	1,900	1,905	1,905	1,913	1,900	233,400
September 24, 2025	1,902	1,900	1,900	1,911	1,898	283,700
September 22, 2025	1,895	1,914	1,914	1,927	1,895	319,700
September 19, 2025	1,917	1,906	1,906	1,934	1,900	343,100
September 18, 2025	1,900	1,903	1,903	1,914	1,886	265,600
September 17, 2025	1,900	1,903	1,903	1,914	1,886	265,600
September 16, 2025	1,919	1,901	1,901	1,919	1,901	198,500
September 12, 2025	1,935	1,925	1,925	1,935	1,892	214,100
September 11, 2025	1,940	1,938	1,938	1,944	1,921	181,800
September 10, 2025	1,920	1,934	1,934	1,939	1,915	136,600
September 09, 2025	1,931	1,918	1,918	1,945	1,915	106,800
September 08, 2025	1,940	1,925	1,925	1,947	1,919	144,600

RAIZNEXT Corporation (6379.T) JPX