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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,830	1,829	1,829	1,838	1,819	84,600
August 15, 2025	1,826	1,825	1,825	1,826	1,811	97,500
August 14, 2025	1,840	1,826	1,826	1,847	1,813	87,300
August 13, 2025	1,852	1,853	1,853	1,872	1,849	66,200
August 12, 2025	1,880	1,858	1,858	1,885	1,842	149,200
August 08, 2025	1,910	1,877	1,877	1,932	1,846	149,900
August 07, 2025	1,920	1,929	1,929	1,939	1,912	86,700
August 06, 2025	1,891	1,914	1,914	1,932	1,891	86,100
August 05, 2025	1,880	1,884	1,884	1,904	1,866	61,700
August 04, 2025	1,868	1,879	1,879	1,887	1,856	54,700
August 01, 2025	1,870	1,895	1,895	1,906	1,870	72,800
July 31, 2025	1,858	1,869	1,869	1,877	1,858	35,400
July 30, 2025	1,843	1,854	1,854	1,862	1,841	56,000
July 29, 2025	1,856	1,846	1,846	1,856	1,836	39,000
July 28, 2025	1,855	1,858	1,858	1,868	1,843	80,100
July 25, 2025	1,852	1,860	1,860	1,867	1,840	42,700
July 24, 2025	1,830	1,842	1,842	1,852	1,830	40,000
July 23, 2025	1,840	1,842	1,842	1,849	1,819	67,900
July 22, 2025	1,814	1,813	1,813	1,823	1,811	48,800
July 18, 2025	1,833	1,818	1,818	1,833	1,814	35,000
July 17, 2025	1,826	1,823	1,823	1,834	1,818	37,300
July 16, 2025	1,858	1,831	1,831	1,861	1,826	53,600
July 15, 2025	1,845	1,858	1,858	1,862	1,844	32,400
July 14, 2025	1,850	1,843	1,843	1,866	1,842	60,200
July 11, 2025	1,835	1,842	1,842	1,849	1,834	38,800
July 10, 2025	1,844	1,829	1,829	1,844	1,817	138,000
July 09, 2025	1,821	1,844	1,844	1,850	1,821	93,600
July 08, 2025	1,801	1,812	1,812	1,821	1,801	73,300
July 07, 2025	1,830	1,809	1,809	1,839	1,787	53,100
July 04, 2025	1,798	1,825	1,825	1,826	1,797	49,900
July 03, 2025	1,803	1,800	1,800	1,808	1,790	64,800
July 02, 2025	1,807	1,806	1,806	1,816	1,794	62,100
July 01, 2025	1,790	1,803	1,803	1,826	1,790	47,100
June 30, 2025	1,780	1,794	1,794	1,806	1,780	72,900
June 27, 2025	1,769	1,790	1,790	1,810	1,769	143,700
June 26, 2025	1,713	1,745	1,745	1,757	1,713	109,500
June 25, 2025	1,715	1,730	1,730	1,737	1,705	94,100
June 24, 2025	1,735	1,718	1,718	1,742	1,718	62,800
June 23, 2025	1,732	1,732	1,732	1,740	1,716	68,000
June 20, 2025	1,735	1,735	1,735	1,750	1,731	214,700
June 19, 2025	1,763	1,743	1,743	1,764	1,736	33,500
June 18, 2025	1,735	1,760	1,760	1,760	1,725	71,000
June 17, 2025	1,734	1,735	1,735	1,747	1,719	90,500
June 16, 2025	1,740	1,734	1,734	1,759	1,734	51,600
June 13, 2025	1,696	1,727	1,727	1,728	1,696	79,600
June 12, 2025	1,701	1,706	1,706	1,721	1,700	37,700
June 11, 2025	1,700	1,719	1,719	1,720	1,696	42,100
June 10, 2025	1,707	1,697	1,697	1,717	1,697	40,200
June 09, 2025	1,719	1,709	1,709	1,722	1,696	51,900
June 06, 2025	1,723	1,717	1,717	1,732	1,715	33,900
June 05, 2025	1,719	1,722	1,722	1,745	1,719	44,000
June 04, 2025	1,721	1,718	1,718	1,748	1,716	61,600
June 03, 2025	1,715	1,716	1,716	1,733	1,710	45,300
June 02, 2025	1,704	1,708	1,708	1,723	1,704	53,100
May 30, 2025	1,680	1,702	1,702	1,722	1,676	88,400
May 29, 2025	1,683	1,695	1,695	1,698	1,678	53,700
May 28, 2025	1,685	1,677	1,677	1,700	1,677	60,500
May 27, 2025	1,698	1,681	1,681	1,700	1,681	33,900
May 26, 2025	1,691	1,696	1,696	1,705	1,691	42,200
May 23, 2025	1,697	1,690	1,690	1,703	1,681	38,200

RAIZNEXT Corporation (6379.T) JPX