RACCOON HOLDINGS, Inc. (TYO:3031)
Japan
· Delayed Price · Currency is JPY 650.00
+1.00 (0.15%)
Mar 10, 2026, 3:30 PM JST
RACCOON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 631.00 | 649.00 | 625.00 | 649.00 | 649.00 | 0.46% | 198,500 |
| Mar 6, 2026 | 644.00 | 648.00 | 636.00 | 646.00 | 646.00 | - | 115,800 |
| Mar 5, 2026 | 645.00 | 659.00 | 644.00 | 646.00 | 646.00 | 2.70% | 221,400 |
| Mar 4, 2026 | 640.00 | 640.00 | 620.00 | 629.00 | 629.00 | -2.63% | 295,500 |
| Mar 3, 2026 | 660.00 | 663.00 | 645.00 | 646.00 | 646.00 | -1.22% | 190,300 |
| Mar 2, 2026 | 675.00 | 675.00 | 645.00 | 654.00 | 654.00 | -0.15% | 392,600 |
| Feb 27, 2026 | 655.00 | 661.00 | 651.00 | 655.00 | 655.00 | - | 257,600 |
| Feb 26, 2026 | 650.00 | 663.00 | 650.00 | 655.00 | 655.00 | 1.08% | 264,500 |
| Feb 25, 2026 | 651.00 | 652.00 | 647.00 | 648.00 | 648.00 | - | 136,400 |
| Feb 24, 2026 | 650.00 | 654.00 | 646.00 | 648.00 | 648.00 | 0.31% | 167,900 |
| Feb 20, 2026 | 652.00 | 652.00 | 646.00 | 646.00 | 646.00 | -0.92% | 96,900 |
| Feb 19, 2026 | 657.00 | 657.00 | 648.00 | 652.00 | 652.00 | - | 116,800 |
| Feb 18, 2026 | 656.00 | 657.00 | 650.00 | 652.00 | 652.00 | -0.31% | 87,800 |
| Feb 17, 2026 | 659.00 | 663.00 | 650.00 | 654.00 | 654.00 | -0.76% | 118,000 |
| Feb 16, 2026 | 666.00 | 666.00 | 658.00 | 659.00 | 659.00 | 0.15% | 120,800 |
| Feb 13, 2026 | 666.00 | 667.00 | 656.00 | 658.00 | 658.00 | -1.05% | 107,900 |
| Feb 12, 2026 | 664.00 | 670.00 | 662.00 | 665.00 | 665.00 | 0.45% | 202,800 |
| Feb 10, 2026 | 662.00 | 671.00 | 653.00 | 662.00 | 662.00 | 4.75% | 407,000 |
| Feb 9, 2026 | 635.00 | 638.00 | 631.00 | 632.00 | 632.00 | 0.16% | 85,500 |
| Feb 6, 2026 | 638.00 | 638.00 | 630.00 | 631.00 | 631.00 | -1.41% | 79,400 |
| Feb 5, 2026 | 638.00 | 644.00 | 635.00 | 640.00 | 640.00 | 1.11% | 144,100 |
| Feb 4, 2026 | 635.00 | 640.00 | 633.00 | 633.00 | 633.00 | - | 133,500 |
| Feb 3, 2026 | 638.00 | 641.00 | 633.00 | 633.00 | 633.00 | -0.31% | 135,400 |
| Feb 2, 2026 | 647.00 | 651.00 | 635.00 | 635.00 | 635.00 | -1.40% | 108,000 |
| Jan 30, 2026 | 642.00 | 646.00 | 639.00 | 644.00 | 644.00 | 0.31% | 77,300 |
| Jan 29, 2026 | 643.00 | 645.00 | 635.00 | 642.00 | 642.00 | - | 284,400 |
| Jan 28, 2026 | 642.00 | 644.00 | 638.00 | 642.00 | 642.00 | 0.16% | 83,700 |
| Jan 27, 2026 | 638.00 | 646.00 | 634.00 | 641.00 | 641.00 | 0.63% | 75,600 |
| Jan 26, 2026 | 650.00 | 650.00 | 637.00 | 637.00 | 637.00 | -2.00% | 159,100 |
| Jan 23, 2026 | 654.00 | 659.00 | 647.00 | 650.00 | 650.00 | 0.31% | 119,000 |
| Jan 22, 2026 | 644.00 | 652.00 | 644.00 | 648.00 | 648.00 | 0.62% | 71,600 |
| Jan 21, 2026 | 651.00 | 651.00 | 642.00 | 644.00 | 644.00 | -1.53% | 106,100 |
| Jan 20, 2026 | 661.00 | 662.00 | 652.00 | 654.00 | 654.00 | -1.06% | 66,600 |
| Jan 19, 2026 | 665.00 | 666.00 | 658.00 | 661.00 | 661.00 | - | 99,100 |
| Jan 16, 2026 | 663.00 | 667.00 | 656.00 | 661.00 | 661.00 | 0.30% | 91,300 |
| Jan 15, 2026 | 645.00 | 663.00 | 644.00 | 659.00 | 659.00 | 2.17% | 159,900 |
| Jan 14, 2026 | 650.00 | 653.00 | 645.00 | 645.00 | 645.00 | -0.62% | 113,000 |
| Jan 13, 2026 | 666.00 | 667.00 | 649.00 | 649.00 | 649.00 | -2.41% | 219,300 |
| Jan 9, 2026 | 660.00 | 669.00 | 658.00 | 665.00 | 665.00 | 1.37% | 109,900 |
| Jan 8, 2026 | 655.00 | 661.00 | 654.00 | 656.00 | 656.00 | - | 77,800 |
| Jan 7, 2026 | 658.00 | 663.00 | 652.00 | 656.00 | 656.00 | 0.15% | 107,400 |
| Jan 6, 2026 | 652.00 | 658.00 | 651.00 | 655.00 | 655.00 | 0.92% | 91,400 |
| Jan 5, 2026 | 654.00 | 656.00 | 648.00 | 649.00 | 649.00 | 0.15% | 142,700 |
| Dec 30, 2025 | 650.00 | 653.00 | 642.00 | 648.00 | 648.00 | - | 144,000 |
| Dec 29, 2025 | 646.00 | 654.00 | 642.00 | 648.00 | 648.00 | 1.25% | 121,800 |
| Dec 26, 2025 | 644.00 | 647.00 | 639.00 | 640.00 | 640.00 | -0.31% | 125,900 |
| Dec 25, 2025 | 631.00 | 645.00 | 628.00 | 642.00 | 642.00 | 3.05% | 217,000 |
| Dec 24, 2025 | 627.00 | 629.00 | 623.00 | 623.00 | 623.00 | -0.16% | 99,100 |
| Dec 23, 2025 | 618.00 | 624.00 | 615.00 | 624.00 | 624.00 | 1.63% | 162,500 |
| Dec 22, 2025 | 619.00 | 620.00 | 614.00 | 614.00 | 614.00 | -0.49% | 172,300 |
| Dec 19, 2025 | 618.00 | 620.00 | 612.00 | 617.00 | 617.00 | 0.33% | 99,000 |
| Dec 18, 2025 | 608.00 | 622.00 | 607.00 | 615.00 | 615.00 | 1.32% | 166,800 |
| Dec 17, 2025 | 609.00 | 609.00 | 603.00 | 607.00 | 607.00 | -0.33% | 151,500 |
| Dec 16, 2025 | 618.00 | 618.00 | 608.00 | 609.00 | 609.00 | -1.62% | 113,200 |
| Dec 15, 2025 | 616.00 | 622.00 | 612.00 | 619.00 | 619.00 | 0.16% | 115,500 |
| Dec 12, 2025 | 604.00 | 618.00 | 604.00 | 618.00 | 618.00 | 1.81% | 146,400 |
| Dec 11, 2025 | 615.00 | 617.00 | 607.00 | 607.00 | 607.00 | -1.30% | 134,100 |
| Dec 10, 2025 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1.82% | 176,900 |
| Dec 9, 2025 | 611.00 | 615.00 | 604.00 | 604.00 | 604.00 | -1.15% | 187,100 |
| Dec 8, 2025 | 606.00 | 619.00 | 606.00 | 611.00 | 611.00 | 0.83% | 276,000 |
| Dec 5, 2025 | 613.00 | 617.00 | 606.00 | 606.00 | 606.00 | -1.78% | 244,200 |
| Dec 4, 2025 | 610.00 | 619.00 | 610.00 | 617.00 | 617.00 | 1.15% | 215,400 |
| Dec 3, 2025 | 628.00 | 631.00 | 610.00 | 610.00 | 610.00 | -2.87% | 340,700 |
| Dec 2, 2025 | 633.00 | 634.00 | 618.00 | 628.00 | 628.00 | -1.57% | 300,500 |
| Dec 1, 2025 | 629.00 | 658.00 | 629.00 | 638.00 | 638.00 | 0.79% | 592,400 |
| Nov 28, 2025 | 640.00 | 643.00 | 633.00 | 633.00 | 633.00 | - | 347,400 |
| Nov 27, 2025 | 640.00 | 643.00 | 629.00 | 633.00 | 633.00 | -1.86% | 175,200 |
| Nov 26, 2025 | 636.00 | 647.00 | 636.00 | 645.00 | 645.00 | 1.57% | 120,400 |
| Nov 25, 2025 | 634.00 | 640.00 | 631.00 | 635.00 | 635.00 | 0.47% | 152,700 |
| Nov 21, 2025 | 620.00 | 635.00 | 619.00 | 632.00 | 632.00 | 1.44% | 161,900 |
| Nov 20, 2025 | 624.00 | 629.00 | 622.00 | 623.00 | 623.00 | 0.65% | 108,400 |
| Nov 19, 2025 | 623.00 | 626.00 | 619.00 | 619.00 | 619.00 | -0.48% | 161,900 |
| Nov 18, 2025 | 629.00 | 632.00 | 621.00 | 622.00 | 622.00 | -1.43% | 162,200 |
| Nov 17, 2025 | 643.00 | 644.00 | 628.00 | 631.00 | 631.00 | -1.87% | 123,400 |
| Nov 14, 2025 | 655.00 | 655.00 | 643.00 | 643.00 | 643.00 | -1.53% | 105,300 |
| Nov 13, 2025 | 654.00 | 655.00 | 649.00 | 653.00 | 653.00 | - | 64,000 |
| Nov 12, 2025 | 643.00 | 655.00 | 642.00 | 653.00 | 653.00 | 1.56% | 106,800 |
| Nov 11, 2025 | 648.00 | 648.00 | 639.00 | 643.00 | 643.00 | 0.31% | 158,600 |
| Nov 10, 2025 | 640.00 | 643.00 | 638.00 | 641.00 | 641.00 | 1.42% | 83,000 |
| Nov 7, 2025 | 619.00 | 635.00 | 618.00 | 632.00 | 632.00 | 0.80% | 229,700 |
| Nov 6, 2025 | 645.00 | 645.00 | 627.00 | 627.00 | 627.00 | -2.03% | 374,100 |
| Nov 5, 2025 | 646.00 | 650.00 | 637.00 | 640.00 | 640.00 | -0.47% | 230,800 |
| Nov 4, 2025 | 664.00 | 666.00 | 643.00 | 643.00 | 643.00 | -3.60% | 368,300 |
| Oct 31, 2025 | 677.00 | 680.00 | 667.00 | 667.00 | 667.00 | -0.60% | 162,400 |
| Oct 30, 2025 | 676.00 | 683.00 | 669.00 | 671.00 | 671.00 | -4.55% | 628,600 |
| Oct 29, 2025 | 704.00 | 708.00 | 700.00 | 703.00 | 692.00 | 0.29% | 858,900 |
| Oct 28, 2025 | 705.00 | 706.00 | 701.00 | 701.00 | 690.03 | -0.57% | 256,500 |
| Oct 27, 2025 | 707.00 | 710.00 | 705.00 | 705.00 | 693.97 | 0.28% | 213,800 |
| Oct 24, 2025 | 703.00 | 705.00 | 700.00 | 703.00 | 692.00 | 0.29% | 121,000 |
| Oct 23, 2025 | 703.00 | 705.00 | 701.00 | 701.00 | 690.03 | -0.28% | 121,700 |
| Oct 22, 2025 | 702.00 | 705.00 | 701.00 | 703.00 | 692.00 | 0.14% | 98,400 |
| Oct 21, 2025 | 704.00 | 706.00 | 702.00 | 702.00 | 691.02 | 0.29% | 69,300 |
| Oct 20, 2025 | 700.00 | 707.00 | 699.00 | 700.00 | 689.05 | 0.86% | 117,600 |
| Oct 17, 2025 | 701.00 | 704.00 | 693.00 | 694.00 | 683.14 | -0.72% | 114,200 |
| Oct 16, 2025 | 701.00 | 708.00 | 696.00 | 699.00 | 688.06 | -0.29% | 129,100 |
| Oct 15, 2025 | 705.00 | 709.00 | 701.00 | 701.00 | 690.03 | 0.86% | 128,000 |
| Oct 14, 2025 | 710.00 | 712.00 | 695.00 | 695.00 | 684.13 | -2.11% | 241,200 |
| Oct 10, 2025 | 714.00 | 717.00 | 710.00 | 710.00 | 698.89 | -0.56% | 133,800 |
| Oct 9, 2025 | 724.00 | 725.00 | 712.00 | 714.00 | 702.83 | -0.83% | 218,100 |
| Oct 8, 2025 | 722.00 | 727.00 | 720.00 | 720.00 | 708.73 | -0.28% | 135,600 |