Tokyo Rakutenchi Co.,Ltd. - 8842.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 29, 2024	6,690	6,710	6,710	6,710	6,690	2,900
March 28, 2024	6,680	6,690	6,690	6,700	6,680	8,500
March 27, 2024	6,680	6,700	6,700	6,710	6,670	6,700
March 26, 2024	6,680	6,670	6,670	6,680	6,660	29,800
March 25, 2024	6,690	6,680	6,680	6,710	6,680	9,100
March 22, 2024	6,690	6,690	6,690	6,700	6,690	3,700
March 21, 2024	6,690	6,690	6,690	6,700	6,690	16,200
March 19, 2024	6,690	6,680	6,680	6,710	6,680	65,200
March 18, 2024	6,690	6,710	6,710	6,710	6,690	20,300
March 15, 2024	6,690	6,690	6,690	6,700	6,690	13,700
March 14, 2024	6,700	6,690	6,690	6,700	6,690	7,800
March 13, 2024	6,690	6,690	6,690	6,690	6,690	1,500
March 12, 2024	6,690	6,690	6,690	6,690	6,690	7,000
March 11, 2024	6,690	6,690	6,690	6,700	6,690	6,600
March 08, 2024	6,680	6,690	6,690	6,700	6,680	17,200
March 07, 2024	6,690	6,680	6,680	6,700	6,680	27,500
March 06, 2024	6,700	6,690	6,690	6,700	6,690	4,200
March 05, 2024	6,700	6,690	6,690	6,700	6,690	20,400
March 04, 2024	6,690	6,690	6,690	6,700	6,690	9,000
March 01, 2024	6,690	6,690	6,690	6,700	6,690	1,300
February 29, 2024	6,690	6,690	6,690	6,700	6,690	31,200
February 28, 2024	6,700	6,690	6,690	6,710	6,690	117,500
February 27, 2024	6,700	6,700	6,700	6,700	6,700	7,600
February 26, 2024	6,700	6,700	6,700	6,700	6,700	2,300
February 22, 2024	6,710	6,700	6,700	6,710	6,700	3,500
February 21, 2024	6,710	6,700	6,700	6,720	6,700	17,700
February 20, 2024	6,700	6,700	6,700	6,720	6,700	2,200
February 19, 2024	6,710	6,710	6,710	6,710	6,700	5,400
February 16, 2024	6,710	6,710	6,710	6,710	6,700	2,900
February 15, 2024	6,700	6,710	6,710	6,710	6,700	1,600
February 14, 2024	6,710	6,700	6,700	6,720	6,700	10,300
February 13, 2024	6,710	6,710	6,710	6,720	6,700	19,100
February 09, 2024	6,700	6,710	6,710	6,710	6,700	3,800
February 08, 2024	6,700	6,700	6,700	6,710	6,700	4,300
February 07, 2024	6,710	6,710	6,710	6,710	6,700	3,300
February 06, 2024	6,710	6,700	6,700	6,710	6,700	1,900
February 05, 2024	6,700	6,710	6,710	6,720	6,700	19,900
February 02, 2024	6,700	6,700	6,700	6,710	6,700	3,200
February 01, 2024	6,710	6,700	6,700	6,710	6,700	14,300
January 31, 2024	6,700	6,700	6,700	6,700	6,700	34,700
January 30, 2024	6,700	6,700	6,700	6,710	6,700	68,700
January 29, 2024	6,700	6,700	6,700	6,710	6,700	19,500
January 26, 2024	6,710	6,700	6,700	6,720	6,700	65,400
January 25, 2024	6,700	6,700	6,700	6,710	6,690	17,800
January 24, 2024	6,700	6,690	6,690	6,710	6,690	21,000
January 23, 2024	6,690	6,700	6,700	6,700	6,690	22,500
January 22, 2024	6,710	6,690	6,690	6,720	6,690	79,700
January 19, 2024	6,720	6,710	6,710	6,720	6,710	62,200
January 18, 2024	6,710	6,710	6,710	6,720	6,710	35,400
January 17, 2024	6,710	6,710	6,710	6,710	6,710	41,000
January 16, 2024	6,710	6,710	6,710	6,720	6,710	11,300
January 15, 2024	6,710	6,710	6,710	6,720	6,710	26,000
January 12, 2024	6,720	6,710	6,710	6,720	6,710	28,600
January 11, 2024	6,720	6,720	6,720	6,740	6,710	73,600
January 10, 2024	6,730	6,710	6,710	6,740	6,710	194,300
January 09, 2024	6,750	6,720	6,720	6,750	6,720	57,700
January 05, 2024	6,760	6,740	6,740	6,780	6,740	71,000
January 04, 2024	6,820	6,790	6,790	6,820	6,760	34,400
December 29, 2023	6,820	6,840	6,840	6,850	6,820	15,700
December 28, 2023	6,850	6,840	6,840	6,850	6,790	58,300

Tokyo Rakutenchi Co.,Ltd. (8842.T) JPX