Skip to main content
Raito Kogyo Co., Ltd. (TYO:1926)
Japan flag Japan · Delayed Price · Currency is JPY
3,360.00
+50.00 (1.51%)
Sep 9, 2025, 3:30 PM JST

Raito Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,345.003,375.003,325.003,360.003,360.001.51%128,300
Sep 8, 20253,285.003,320.003,265.003,310.003,310.00-0.45%140,500
Sep 5, 20253,335.003,335.003,290.003,325.003,325.00-0.30%144,800
Sep 4, 20253,295.003,350.003,280.003,335.003,335.000.60%159,300
Sep 3, 20253,310.003,325.003,285.003,315.003,315.000.15%192,600
Sep 2, 20253,350.003,370.003,300.003,310.003,310.00-0.60%151,400
Sep 1, 20253,295.003,340.003,285.003,330.003,330.000.91%190,300
Aug 29, 20253,275.003,310.003,265.003,300.003,300.000.61%75,100
Aug 28, 20253,250.003,290.003,245.003,280.003,280.001.08%111,900
Aug 27, 20253,210.003,250.003,210.003,245.003,245.000.93%86,700
Aug 26, 20253,230.003,240.003,205.003,215.003,215.00-0.31%160,000
Aug 25, 20253,260.003,260.003,220.003,225.003,225.00-1.07%96,700
Aug 22, 20253,235.003,260.003,220.003,260.003,260.000.31%113,200
Aug 21, 20253,255.003,265.003,235.003,250.003,250.00-0.31%89,300
Aug 20, 20253,230.003,265.003,210.003,260.003,260.000.46%97,600
Aug 19, 20253,245.003,270.003,235.003,245.003,245.00-78,300
Aug 18, 20253,200.003,245.003,200.003,245.003,245.000.93%93,900
Aug 15, 20253,220.003,225.003,190.003,215.003,215.00-0.16%77,000
Aug 14, 20253,230.003,230.003,170.003,220.003,220.00-1.23%130,600
Aug 13, 20253,215.003,260.003,195.003,260.003,260.001.40%128,600
Aug 12, 20253,280.003,295.003,210.003,215.003,215.00-1.83%417,300
Aug 8, 20253,300.003,315.003,255.003,275.003,275.000.46%231,700
Aug 7, 20253,235.003,285.003,215.003,260.003,260.000.77%179,900
Aug 6, 20253,180.003,245.003,175.003,235.003,235.002.21%136,600
Aug 5, 20253,170.003,170.003,145.003,165.003,165.000.32%96,400
Aug 4, 20253,135.003,155.003,120.003,155.003,155.00-0.32%113,900
Aug 1, 20253,150.003,180.003,125.003,165.003,165.001.28%156,200
Jul 31, 20253,105.003,135.003,100.003,125.003,125.000.32%135,400
Jul 30, 20253,095.003,125.003,065.003,115.003,115.002.13%203,300
Jul 29, 20253,020.003,050.003,005.003,050.003,050.000.83%123,200
Jul 28, 20253,045.003,065.003,005.003,025.003,025.00-1.31%181,300
Jul 25, 20253,110.003,120.003,035.003,065.003,065.004.29%358,200
Jul 24, 20252,915.002,939.002,914.002,939.002,939.000.82%140,100
Jul 23, 20252,930.002,938.002,905.002,915.002,915.00-0.10%164,200
Jul 22, 20252,896.002,919.002,892.002,918.002,918.000.48%77,300
Jul 18, 20252,907.002,914.002,896.002,904.002,904.000.07%76,200
Jul 17, 20252,888.002,907.002,885.002,902.002,902.000.28%69,000
Jul 16, 20252,872.002,899.002,868.002,894.002,894.000.84%77,000
Jul 15, 20252,886.002,892.002,860.002,870.002,870.00-0.55%95,700
Jul 14, 20252,887.002,896.002,874.002,886.002,886.000.49%82,900
Jul 11, 20252,885.002,904.002,872.002,872.002,872.00-0.62%122,200
Jul 10, 20252,885.002,906.002,879.002,890.002,890.000.80%139,900
Jul 9, 20252,875.002,916.002,867.002,867.002,867.00-0.86%201,700
Jul 8, 20252,872.002,897.002,852.002,892.002,892.00-0.38%125,800
Jul 7, 20252,921.002,925.002,885.002,903.002,903.00-0.89%144,000
Jul 4, 20252,908.002,947.002,905.002,929.002,929.000.86%152,300
Jul 3, 20252,945.002,945.002,875.002,904.002,904.00-1.39%240,000
Jul 2, 20252,892.002,954.002,890.002,945.002,945.001.48%189,600
Jul 1, 20252,877.002,925.002,877.002,902.002,902.001.36%132,500
Jun 30, 20252,870.002,897.002,863.002,863.002,863.000.25%116,700