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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,558	2,578	2,578	2,595	2,553	88,600
February 19, 2026	2,559	2,583	2,583	2,595	2,555	125,800
February 18, 2026	2,535	2,538	2,538	2,553	2,523	107,800
February 17, 2026	2,552	2,511	2,511	2,555	2,497	188,500
February 16, 2026	2,539	2,553	2,553	2,596	2,516	259,300
February 13, 2026	2,716	2,612	2,612	2,769	2,520	362,400
February 12, 2026	2,670	2,738	2,738	2,761	2,663	178,400
February 10, 2026	2,673	2,670	2,670	2,691	2,656	90,200
February 09, 2026	2,690	2,656	2,656	2,690	2,646	84,500
February 06, 2026	2,587	2,626	2,626	2,635	2,564	77,900
February 05, 2026	2,614	2,578	2,578	2,614	2,575	63,500
February 04, 2026	2,600	2,585	2,585	2,609	2,572	87,200
February 03, 2026	2,534	2,595	2,595	2,600	2,532	135,500
February 02, 2026	2,533	2,514	2,514	2,560	2,507	76,600
January 30, 2026	2,524	2,520	2,520	2,530	2,501	100,500
January 29, 2026	2,496	2,528	2,528	2,528	2,463	104,200
January 28, 2026	2,516	2,496	2,496	2,517	2,490	68,700
January 27, 2026	2,491	2,537	2,537	2,549	2,478	85,600
January 26, 2026	2,525	2,500	2,500	2,550	2,499	87,200
January 23, 2026	2,513	2,559	2,559	2,569	2,513	97,400
January 22, 2026	2,516	2,530	2,530	2,533	2,507	65,900
January 21, 2026	2,464	2,500	2,500	2,516	2,454	106,700
January 20, 2026	2,527	2,511	2,511	2,530	2,496	118,200
January 19, 2026	2,549	2,550	2,550	2,553	2,511	113,700
January 16, 2026	2,533	2,551	2,551	2,551	2,502	103,400
January 15, 2026	2,536	2,536	2,536	2,554	2,526	87,400
January 14, 2026	2,518	2,536	2,536	2,544	2,496	107,000
January 13, 2026	2,538	2,507	2,507	2,555	2,502	96,800
January 09, 2026	2,488	2,493	2,493	2,508	2,486	101,900
January 08, 2026	2,484	2,505	2,505	2,527	2,484	135,900
January 07, 2026	2,464	2,502	2,502	2,520	2,460	172,200
January 06, 2026	2,488	2,512	2,512	2,554	2,483	239,700
January 05, 2026	2,444	2,489	2,489	2,499	2,431	217,600
December 30, 2025	2,419	2,433	2,433	2,455	2,419	91,700
December 29, 2025	2,393	2,447	2,447	2,468	2,383	290,200
December 26, 2025	2,386	2,370	2,370	2,398	2,359	123,600
December 25, 2025	2,359	2,389	2,389	2,389	2,345	64,800
December 24, 2025	2,364	2,361	2,361	2,378	2,349	62,600
December 23, 2025	2,351	2,361	2,361	2,362	2,335	73,200
December 22, 2025	2,393	2,359	2,359	2,398	2,356	76,900
December 19, 2025	2,365	2,366	2,366	2,394	2,356	178,500
December 18, 2025	2,329	2,344	2,344	2,355	2,312	86,400
December 17, 2025	2,355	2,343	2,343	2,355	2,305	63,600
December 16, 2025	2,361	2,330	2,330	2,384	2,326	100,900
December 15, 2025	2,332	2,395	2,395	2,395	2,328	87,900
December 12, 2025	2,352	2,347	2,347	2,364	2,323	106,500
December 11, 2025	2,418	2,323	2,323	2,421	2,309	235,500
December 10, 2025	2,422	2,394	2,394	2,429	2,393	202,000
December 09, 2025	2,417	2,389	2,389	2,438	2,364	201,400
December 08, 2025	2,416	2,407	2,407	2,434	2,404	94,200
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

RAIZNEXT Corporation (6379.T) JPX