Skip to main content
Raito Kogyo Co., Ltd. (TYO:1926)
Japan flag Japan · Delayed Price · Currency is JPY
3,920.00
+125.00 (3.29%)
Apr 28, 2026, 3:30 PM JST

Raito Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,800.003,935.003,800.003,920.003,920.003.29%119,900
Apr 27, 20263,755.003,815.003,700.003,795.003,795.000.13%213,400
Apr 24, 20263,805.003,825.003,765.003,790.003,790.00-0.39%95,300
Apr 23, 20263,820.003,820.003,775.003,805.003,805.00-0.65%128,800
Apr 22, 20263,910.003,910.003,815.003,830.003,830.00-2.30%118,400
Apr 21, 20263,915.003,940.003,910.003,920.003,920.000.38%65,600
Apr 20, 20263,925.003,945.003,885.003,905.003,905.00-0.26%84,700
Apr 17, 20263,885.003,935.003,870.003,915.003,915.000.38%119,100
Apr 16, 20263,920.003,925.003,890.003,900.003,900.00-0.51%119,400
Apr 15, 20263,975.004,000.003,915.003,920.003,920.00-0.88%102,100
Apr 14, 20263,940.003,970.003,940.003,955.003,955.000.38%147,800
Apr 13, 20263,950.003,975.003,910.003,940.003,940.00-0.63%139,000
Apr 10, 20264,015.004,035.003,955.003,965.003,965.00-1.25%154,300
Apr 9, 20264,030.004,060.004,015.004,015.004,015.00-0.37%165,400
Apr 8, 20264,050.004,055.004,010.004,030.004,030.001.64%157,300
Apr 7, 20263,960.003,995.003,945.003,965.003,965.000.25%114,500
Apr 6, 20263,935.003,975.003,930.003,955.003,955.000.51%98,600
Apr 3, 20263,940.003,950.003,915.003,935.003,935.00-0.13%127,800
Apr 2, 20263,975.004,020.003,920.003,940.003,940.00-0.51%270,800
Apr 1, 20263,945.003,965.003,910.003,960.003,960.003.39%165,400
Mar 31, 20263,800.003,875.003,800.003,830.003,830.00-0.26%169,200
Mar 30, 20263,750.003,845.003,730.003,840.003,840.00-2.78%158,900
Mar 27, 20263,915.003,970.003,890.003,950.003,872.00-0.50%272,800
Mar 26, 20263,985.004,005.003,925.003,970.003,891.61-0.75%146,600
Mar 25, 20264,035.004,070.003,995.004,000.003,921.010.88%175,900
Mar 24, 20263,990.003,990.003,930.003,965.003,886.701.02%192,300
Mar 23, 20263,970.003,970.003,890.003,925.003,847.49-3.56%293,200
Mar 19, 20264,075.004,105.004,065.004,070.003,989.63-1.57%180,000
Mar 18, 20264,085.004,150.004,070.004,135.004,053.351.85%88,700
Mar 17, 20264,045.004,100.004,045.004,060.003,979.830.50%108,600
Mar 16, 20264,050.004,070.004,015.004,040.003,960.22-0.49%226,000
Mar 13, 20264,010.004,070.004,005.004,060.003,979.83-164,500
Mar 12, 20264,060.004,065.004,020.004,060.003,979.83-0.25%183,600
Mar 11, 20264,100.004,160.004,070.004,070.003,989.630.12%133,500
Mar 10, 20264,025.004,105.004,010.004,065.003,984.732.78%149,000
Mar 9, 20263,935.003,985.003,865.003,955.003,876.90-2.94%352,500
Mar 6, 20264,040.004,095.003,990.004,075.003,994.53-0.49%194,900
Mar 5, 20264,110.004,165.004,040.004,095.004,014.141.36%266,200
Mar 4, 20264,125.004,140.003,960.004,040.003,960.22-4.15%430,800
Mar 3, 20264,280.004,325.004,210.004,215.004,131.77-2.54%248,100
Mar 2, 20264,250.004,355.004,225.004,325.004,239.59-0.69%213,700
Feb 27, 20264,195.004,380.004,160.004,355.004,269.004.94%414,600
Feb 26, 20264,125.004,165.004,080.004,150.004,068.050.48%295,700
Feb 25, 20264,155.004,180.004,110.004,130.004,048.45-0.60%173,300
Feb 24, 20264,125.004,180.004,030.004,155.004,072.951.84%229,500
Feb 20, 20264,035.004,120.004,010.004,080.003,999.430.62%296,500
Feb 19, 20263,950.004,055.003,890.004,055.003,974.932.27%296,300
Feb 18, 20263,960.004,015.003,915.003,965.003,886.70-0.13%386,500
Feb 17, 20263,950.003,990.003,920.003,970.003,891.610.51%160,200
Feb 16, 20263,910.003,955.003,850.003,950.003,872.000.89%272,300
Feb 13, 20264,000.004,000.003,860.003,915.003,837.69-2.25%287,700
Feb 12, 20263,965.004,030.003,940.004,005.003,925.911.01%246,200
Feb 10, 20263,930.003,965.003,900.003,965.003,886.700.38%248,700
Feb 9, 20264,040.004,040.003,945.003,950.003,872.000.77%269,900
Feb 6, 20263,950.004,005.003,850.003,920.003,842.598.29%598,300
Feb 5, 20263,630.003,630.003,565.003,620.003,548.521.40%219,700
Feb 4, 20263,570.003,610.003,560.003,570.003,499.500.14%126,000
Feb 3, 20263,520.003,580.003,510.003,565.003,494.601.86%183,100
Feb 2, 20263,545.003,550.003,490.003,500.003,430.890.14%149,000
Jan 30, 20263,500.003,515.003,470.003,495.003,425.98-0.43%104,300
Jan 29, 20263,500.003,525.003,440.003,510.003,440.690.29%152,700
Jan 28, 20263,560.003,560.003,495.003,500.003,430.89-2.10%132,100
Jan 27, 20263,550.003,585.003,530.003,575.003,504.41-0.56%250,100
Jan 26, 20263,610.003,610.003,570.003,595.003,524.01-1.51%174,000
Jan 23, 20263,635.003,690.003,625.003,650.003,577.920.41%165,200
Jan 22, 20263,640.003,670.003,615.003,635.003,563.22-0.14%126,800
Jan 21, 20263,585.003,660.003,575.003,640.003,568.120.55%151,900
Jan 20, 20263,690.003,710.003,605.003,620.003,548.52-176,700
Jan 19, 20263,735.003,735.003,585.003,620.003,548.520.56%155,000
Jan 16, 20263,530.003,605.003,505.003,600.003,528.911.84%116,700
Jan 15, 20263,555.003,585.003,505.003,535.003,465.19-0.42%140,000
Jan 14, 20263,525.003,580.003,520.003,550.003,479.901.43%146,900
Jan 13, 20263,495.003,520.003,470.003,500.003,430.892.04%113,800
Jan 9, 20263,440.003,450.003,415.003,430.003,362.27-0.72%72,200
Jan 8, 20263,445.003,470.003,425.003,455.003,386.770.88%91,600
Jan 7, 20263,405.003,445.003,395.003,425.003,357.37-0.58%82,100
Jan 6, 20263,400.003,465.003,390.003,445.003,376.971.92%125,700
Jan 5, 20263,395.003,425.003,380.003,380.003,313.26-0.15%115,600
Dec 30, 20253,390.003,400.003,375.003,385.003,318.16-0.15%82,900
Dec 29, 20253,435.003,435.003,375.003,390.003,323.06-1.02%82,200
Dec 26, 20253,415.003,430.003,395.003,425.003,357.370.29%45,500
Dec 25, 20253,395.003,415.003,380.003,415.003,347.560.29%45,800
Dec 24, 20253,400.003,430.003,395.003,405.003,337.76-0.29%53,500
Dec 23, 20253,390.003,435.003,375.003,415.003,347.561.34%74,700
Dec 22, 20253,425.003,435.003,345.003,370.003,303.45-1.61%98,900
Dec 19, 20253,420.003,445.003,395.003,425.003,357.370.59%132,900
Dec 18, 20253,365.003,415.003,355.003,405.003,337.761.19%113,300
Dec 17, 20253,395.003,405.003,345.003,365.003,298.55-1.03%108,900
Dec 16, 20253,385.003,430.003,375.003,400.003,332.860.29%123,300
Dec 15, 20253,450.003,450.003,375.003,390.003,323.06-0.59%174,200
Dec 12, 20253,380.003,430.003,375.003,410.003,342.661.79%113,300
Dec 11, 20253,400.003,405.003,340.003,350.003,283.85-0.30%144,400
Dec 10, 20253,435.003,440.003,355.003,360.003,293.65-0.74%198,400
Dec 9, 20253,440.003,440.003,370.003,385.003,318.16-0.73%245,600
Dec 8, 20253,415.003,450.003,405.003,410.003,342.661.04%147,500
Dec 5, 20253,350.003,400.003,330.003,375.003,308.351.05%148,800
Dec 4, 20253,305.003,340.003,305.003,340.003,274.050.45%113,200
Dec 3, 20253,300.003,325.003,285.003,325.003,259.340.15%207,700
Dec 2, 20253,350.003,355.003,270.003,320.003,254.44-1.92%217,600
Dec 1, 20253,440.003,450.003,385.003,385.003,318.160.15%184,100