Skip to main content
Rakus Co., Ltd. (TYO:3923)
Japan flag Japan · Delayed Price · Currency is JPY
1,373.50
-14.00 (-1.01%)
Sep 29, 2025, 1:42 PM JST

Rakus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,713.002,785.502,713.002,775.002,775.001.54%786,500
Sep 25, 20252,689.502,747.002,675.002,733.002,733.002.17%807,600
Sep 24, 20252,644.002,693.002,622.002,675.002,675.00-1.04%842,500
Sep 22, 20252,701.502,723.502,682.502,703.002,703.001.20%729,100
Sep 19, 20252,700.002,715.502,660.002,671.002,671.00-0.35%1,291,300
Sep 18, 20252,620.002,719.002,616.002,680.502,680.502.04%876,800
Sep 17, 20252,649.002,665.002,617.502,627.002,627.00-0.79%876,800
Sep 16, 20252,740.002,740.002,616.002,648.002,648.00-3.71%1,234,200
Sep 12, 20252,750.002,764.002,730.502,750.002,750.000.42%826,100
Sep 11, 20252,707.002,746.502,695.002,738.502,738.500.98%826,100
Sep 10, 20252,717.502,727.002,691.002,712.002,712.00-0.62%512,500
Sep 9, 20252,726.002,762.502,711.502,729.002,729.000.35%650,500
Sep 8, 20252,730.002,750.002,690.002,719.502,719.500.72%736,900
Sep 5, 20252,699.002,705.002,647.502,700.002,700.002.66%1,030,400
Sep 4, 20252,595.002,637.502,586.502,630.002,630.002.79%753,500
Sep 3, 20252,544.002,585.002,513.502,558.502,558.50-0.06%679,800
Sep 2, 20252,590.502,608.502,548.002,560.002,560.00-2.14%762,600
Sep 1, 20252,602.502,647.002,586.002,616.002,616.00-0.57%509,900
Aug 29, 20252,623.002,657.002,616.502,631.002,631.000.48%558,100
Aug 28, 20252,639.002,675.002,575.002,618.502,618.502.11%1,238,600
Aug 27, 20252,600.002,621.502,535.502,564.502,564.50-2.80%1,068,600
Aug 26, 20252,628.002,638.502,605.002,638.502,638.500.09%688,100
Aug 25, 20252,650.002,665.502,626.002,636.002,636.000.86%568,000
Aug 22, 20252,620.502,629.002,597.002,613.502,613.50-0.17%416,700
Aug 21, 20252,644.502,646.002,609.502,618.002,618.00-0.70%506,900
Aug 20, 20252,678.002,690.002,600.002,636.502,636.50-2.89%1,121,800
Aug 19, 20252,674.002,722.002,651.502,715.002,715.001.50%1,246,800
Aug 18, 20252,596.002,711.502,590.002,675.002,675.005.07%2,273,700
Aug 15, 20252,470.002,547.502,466.502,546.002,546.004.24%2,168,700
Aug 14, 20252,510.002,528.002,430.002,442.502,442.501.35%2,989,100
Aug 13, 20252,410.002,411.002,373.502,410.002,410.000.08%969,800
Aug 12, 20252,355.002,409.002,346.002,408.002,408.002.25%1,052,900
Aug 8, 20252,331.002,388.502,331.002,355.002,355.000.02%691,900
Aug 7, 20252,301.502,365.002,301.502,354.502,354.502.33%589,300
Aug 6, 20252,320.002,332.502,287.002,301.002,301.00-1.71%496,600
Aug 5, 20252,376.502,382.002,328.002,341.002,341.00-0.40%427,000
Aug 4, 20252,300.002,357.502,298.002,350.502,350.500.15%445,300
Aug 1, 20252,340.002,377.002,336.502,347.002,347.000.30%501,900
Jul 31, 20252,338.002,349.502,306.502,340.002,340.001.04%556,000
Jul 30, 20252,308.002,330.002,297.002,316.002,316.001.36%669,900
Jul 29, 20252,260.002,302.002,254.502,285.002,285.000.93%601,200
Jul 28, 20252,285.502,292.502,263.002,264.002,264.00-0.92%488,900
Jul 25, 20252,300.002,358.002,268.502,285.002,285.00-0.07%723,100
Jul 24, 20252,261.502,307.002,226.002,286.502,286.500.95%828,600
Jul 23, 20252,280.002,300.002,248.002,265.002,265.00-0.42%557,900
Jul 22, 20252,252.502,313.502,242.002,274.502,274.500.09%646,600
Jul 18, 20252,330.002,334.502,267.502,272.502,272.50-2.03%792,500
Jul 17, 20252,299.002,333.502,255.502,319.502,319.502.09%984,100
Jul 16, 20252,233.002,278.002,205.002,272.002,272.001.79%787,400
Jul 15, 20252,272.002,285.002,193.002,232.002,232.00-0.45%1,006,800