Skip to main content
Raito Kogyo Co., Ltd. (TYO:1926)
Japan flag Japan · Delayed Price · Currency is JPY
3,955.00
-120.00 (-2.94%)
At close: Mar 9, 2026

Raito Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,935.003,985.003,865.003,955.003,955.00-2.94%352,500
Mar 6, 20264,040.004,095.003,990.004,075.004,075.00-0.49%194,900
Mar 5, 20264,110.004,165.004,040.004,095.004,095.001.36%266,200
Mar 4, 20264,125.004,140.003,960.004,040.004,040.00-4.15%430,800
Mar 3, 20264,280.004,325.004,210.004,215.004,215.00-2.54%248,100
Mar 2, 20264,250.004,355.004,225.004,325.004,325.00-0.69%213,700
Feb 27, 20264,195.004,380.004,160.004,355.004,355.004.94%414,600
Feb 26, 20264,125.004,165.004,080.004,150.004,150.000.48%295,700
Feb 25, 20264,155.004,180.004,110.004,130.004,130.00-0.60%173,300
Feb 24, 20264,125.004,180.004,030.004,155.004,155.001.84%229,500
Feb 20, 20264,035.004,120.004,010.004,080.004,080.000.62%296,500
Feb 19, 20263,950.004,055.003,890.004,055.004,055.002.27%296,300
Feb 18, 20263,960.004,015.003,915.003,965.003,965.00-0.13%386,500
Feb 17, 20263,950.003,990.003,920.003,970.003,970.000.51%160,200
Feb 16, 20263,910.003,955.003,850.003,950.003,950.000.89%272,300
Feb 13, 20264,000.004,000.003,860.003,915.003,915.00-2.25%287,700
Feb 12, 20263,965.004,030.003,940.004,005.004,005.001.01%246,200
Feb 10, 20263,930.003,965.003,900.003,965.003,965.000.38%248,700
Feb 9, 20264,040.004,040.003,945.003,950.003,950.000.77%269,900
Feb 6, 20263,950.004,005.003,850.003,920.003,920.008.29%598,300
Feb 5, 20263,630.003,630.003,565.003,620.003,620.001.40%219,700
Feb 4, 20263,570.003,610.003,560.003,570.003,570.000.14%126,000
Feb 3, 20263,520.003,580.003,510.003,565.003,565.001.86%183,100
Feb 2, 20263,545.003,550.003,490.003,500.003,500.000.14%149,000
Jan 30, 20263,500.003,515.003,470.003,495.003,495.00-0.43%104,300
Jan 29, 20263,500.003,525.003,440.003,510.003,510.000.29%152,700
Jan 28, 20263,560.003,560.003,495.003,500.003,500.00-2.10%132,100
Jan 27, 20263,550.003,585.003,530.003,575.003,575.00-0.56%250,100
Jan 26, 20263,610.003,610.003,570.003,595.003,595.00-1.51%174,000
Jan 23, 20263,635.003,690.003,625.003,650.003,650.000.41%165,200
Jan 22, 20263,640.003,670.003,615.003,635.003,635.00-0.14%126,800
Jan 21, 20263,585.003,660.003,575.003,640.003,640.000.55%151,900
Jan 20, 20263,690.003,710.003,605.003,620.003,620.00-176,700
Jan 19, 20263,735.003,735.003,585.003,620.003,620.000.56%155,000
Jan 16, 20263,530.003,605.003,505.003,600.003,600.001.84%116,700
Jan 15, 20263,555.003,585.003,505.003,535.003,535.00-0.42%140,000
Jan 14, 20263,525.003,580.003,520.003,550.003,550.001.43%146,900
Jan 13, 20263,495.003,520.003,470.003,500.003,500.002.04%113,800
Jan 9, 20263,440.003,450.003,415.003,430.003,430.00-0.72%72,200
Jan 8, 20263,445.003,470.003,425.003,455.003,455.000.88%91,600
Jan 7, 20263,405.003,445.003,395.003,425.003,425.00-0.58%82,100
Jan 6, 20263,400.003,465.003,390.003,445.003,445.001.92%125,700
Jan 5, 20263,395.003,425.003,380.003,380.003,380.00-0.15%115,600
Dec 30, 20253,390.003,400.003,375.003,385.003,385.00-0.15%82,900
Dec 29, 20253,435.003,435.003,375.003,390.003,390.00-1.02%82,200
Dec 26, 20253,415.003,430.003,395.003,425.003,425.000.29%45,500
Dec 25, 20253,395.003,415.003,380.003,415.003,415.000.29%45,800
Dec 24, 20253,400.003,430.003,395.003,405.003,405.00-0.29%53,500
Dec 23, 20253,390.003,435.003,375.003,415.003,415.001.34%74,700
Dec 22, 20253,425.003,435.003,345.003,370.003,370.00-1.61%98,900
Dec 19, 20253,420.003,445.003,395.003,425.003,425.000.59%132,900
Dec 18, 20253,365.003,415.003,355.003,405.003,405.001.19%113,300
Dec 17, 20253,395.003,405.003,345.003,365.003,365.00-1.03%108,900
Dec 16, 20253,385.003,430.003,375.003,400.003,400.000.29%123,300
Dec 15, 20253,450.003,450.003,375.003,390.003,390.00-0.59%174,200
Dec 12, 20253,380.003,430.003,375.003,410.003,410.001.79%113,300
Dec 11, 20253,400.003,405.003,340.003,350.003,350.00-0.30%144,400
Dec 10, 20253,435.003,440.003,355.003,360.003,360.00-0.74%198,400
Dec 9, 20253,440.003,440.003,370.003,385.003,385.00-0.73%245,600
Dec 8, 20253,415.003,450.003,405.003,410.003,410.001.04%147,500
Dec 5, 20253,350.003,400.003,330.003,375.003,375.001.05%148,800
Dec 4, 20253,305.003,340.003,305.003,340.003,340.000.45%113,200
Dec 3, 20253,300.003,325.003,285.003,325.003,325.000.15%207,700
Dec 2, 20253,350.003,355.003,270.003,320.003,320.00-1.92%217,600
Dec 1, 20253,440.003,450.003,385.003,385.003,385.000.15%184,100
Nov 28, 20253,355.003,400.003,340.003,380.003,380.001.81%164,600
Nov 27, 20253,340.003,360.003,320.003,320.003,320.00-140,400
Nov 26, 20253,280.003,320.003,275.003,320.003,320.002.15%115,500
Nov 25, 20253,300.003,305.003,235.003,250.003,250.00-1.81%117,700
Nov 21, 20253,220.003,315.003,220.003,310.003,310.002.80%125,400
Nov 20, 20253,265.003,280.003,205.003,220.003,220.00-0.92%125,600
Nov 19, 20253,260.003,285.003,240.003,250.003,250.00-0.46%142,600
Nov 18, 20253,240.003,270.003,230.003,265.003,265.000.15%114,000
Nov 17, 20253,220.003,260.003,205.003,260.003,260.000.93%104,900
Nov 14, 20253,250.003,275.003,220.003,230.003,230.00-1.52%145,900
Nov 13, 20253,265.003,320.003,265.003,280.003,280.000.92%102,100
Nov 12, 20253,235.003,260.003,200.003,250.003,250.000.46%200,100
Nov 11, 20253,250.003,285.003,200.003,235.003,235.00-1.67%116,300
Nov 10, 20253,275.003,305.003,230.003,290.003,290.002.17%184,500
Nov 7, 20253,150.003,275.003,150.003,220.003,220.00-1.08%227,900
Nov 6, 20253,265.003,300.003,250.003,255.003,255.000.15%183,400
Nov 5, 20253,230.003,250.003,155.003,250.003,250.000.46%187,000
Nov 4, 20253,200.003,250.003,190.003,235.003,235.000.31%158,000
Oct 31, 20253,240.003,245.003,200.003,225.003,225.000.62%99,600
Oct 30, 20253,210.003,230.003,195.003,205.003,205.00-0.16%115,600
Oct 29, 20253,220.003,245.003,185.003,210.003,210.000.78%175,000
Oct 28, 20253,290.003,305.003,185.003,185.003,185.00-4.64%212,200
Oct 27, 20253,275.003,340.003,265.003,340.003,340.003.09%146,200
Oct 24, 20253,255.003,255.003,210.003,240.003,240.00-0.31%106,600
Oct 23, 20253,195.003,260.003,180.003,250.003,250.001.25%103,600
Oct 22, 20253,195.003,215.003,185.003,210.003,210.000.47%129,300
Oct 21, 20253,200.003,215.003,175.003,195.003,195.00-0.16%85,200
Oct 20, 20253,220.003,225.003,195.003,200.003,200.00-0.31%99,900
Oct 17, 20253,200.003,225.003,185.003,210.003,210.000.31%76,400
Oct 16, 20253,270.003,300.003,200.003,200.003,200.00-2.59%216,800
Oct 15, 20253,185.003,315.003,180.003,285.003,285.004.78%265,200
Oct 14, 20253,100.003,155.003,080.003,135.003,135.00-0.16%207,800
Oct 10, 20253,180.003,200.003,120.003,140.003,140.00-2.79%225,300
Oct 9, 20253,255.003,270.003,210.003,230.003,230.00-0.92%119,500
Oct 8, 20253,250.003,300.003,250.003,260.003,260.000.62%93,500