RACCOON HOLDINGS, Inc. (TYO:3031)
Japan
· Delayed Price · Currency is JPY 653.00
-24.00 (-3.55%)
Apr 28, 2026, 3:30 PM JST
RACCOON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 669.00 | 669.00 | 652.00 | 653.00 | 653.00 | -3.55% | 653,100 |
| Apr 27, 2026 | 678.00 | 687.00 | 675.00 | 677.00 | 661.00 | -0.15% | 977,100 |
| Apr 24, 2026 | 680.00 | 681.00 | 675.00 | 678.00 | 661.98 | -0.15% | 379,100 |
| Apr 23, 2026 | 680.00 | 683.00 | 676.00 | 679.00 | 662.95 | -0.15% | 214,900 |
| Apr 22, 2026 | 690.00 | 690.00 | 680.00 | 680.00 | 663.93 | -1.16% | 176,400 |
| Apr 21, 2026 | 694.00 | 697.00 | 687.00 | 688.00 | 671.74 | -0.58% | 276,500 |
| Apr 20, 2026 | 693.00 | 694.00 | 687.00 | 692.00 | 675.65 | 0.44% | 246,500 |
| Apr 17, 2026 | 688.00 | 694.00 | 688.00 | 689.00 | 672.72 | 0.15% | 172,400 |
| Apr 16, 2026 | 691.00 | 694.00 | 686.00 | 688.00 | 671.74 | 0.73% | 159,500 |
| Apr 15, 2026 | 685.00 | 695.00 | 681.00 | 683.00 | 666.86 | -0.15% | 184,300 |
| Apr 14, 2026 | 678.00 | 684.00 | 677.00 | 684.00 | 667.83 | 1.03% | 136,100 |
| Apr 13, 2026 | 684.00 | 688.00 | 676.00 | 677.00 | 661.00 | -0.44% | 209,700 |
| Apr 10, 2026 | 683.00 | 683.00 | 677.00 | 680.00 | 663.93 | 0.59% | 103,700 |
| Apr 9, 2026 | 683.00 | 683.00 | 675.00 | 676.00 | 660.02 | -0.59% | 122,300 |
| Apr 8, 2026 | 675.00 | 680.00 | 668.00 | 680.00 | 663.93 | 2.10% | 185,200 |
| Apr 7, 2026 | 673.00 | 675.00 | 662.00 | 666.00 | 650.26 | -0.30% | 235,400 |
| Apr 6, 2026 | 669.00 | 671.00 | 664.00 | 668.00 | 652.21 | 0.60% | 203,200 |
| Apr 3, 2026 | 660.00 | 670.00 | 660.00 | 664.00 | 648.31 | 0.61% | 129,600 |
| Apr 2, 2026 | 667.00 | 673.00 | 656.00 | 660.00 | 644.40 | -0.60% | 228,000 |
| Apr 1, 2026 | 660.00 | 665.00 | 656.00 | 664.00 | 648.31 | 1.68% | 193,300 |
| Mar 31, 2026 | 652.00 | 659.00 | 645.00 | 653.00 | 637.57 | 0.46% | 217,100 |
| Mar 30, 2026 | 640.00 | 655.00 | 635.00 | 650.00 | 634.64 | - | 330,500 |
| Mar 27, 2026 | 630.00 | 655.00 | 630.00 | 650.00 | 634.64 | 2.04% | 230,100 |
| Mar 26, 2026 | 645.00 | 645.00 | 630.00 | 637.00 | 621.95 | -0.47% | 184,500 |
| Mar 25, 2026 | 646.00 | 649.00 | 639.00 | 640.00 | 624.87 | 0.31% | 237,700 |
| Mar 24, 2026 | 638.00 | 641.00 | 633.00 | 638.00 | 622.92 | 1.43% | 105,100 |
| Mar 23, 2026 | 640.00 | 640.00 | 628.00 | 629.00 | 614.13 | -2.78% | 178,300 |
| Mar 19, 2026 | 650.00 | 656.00 | 646.00 | 647.00 | 631.71 | -1.52% | 95,900 |
| Mar 18, 2026 | 655.00 | 659.00 | 653.00 | 657.00 | 641.47 | - | 84,000 |
| Mar 17, 2026 | 653.00 | 657.00 | 650.00 | 657.00 | 641.47 | 0.61% | 79,400 |
| Mar 16, 2026 | 650.00 | 658.00 | 646.00 | 653.00 | 637.57 | 1.71% | 97,500 |
| Mar 13, 2026 | 637.00 | 645.00 | 632.00 | 642.00 | 626.83 | - | 107,200 |
| Mar 12, 2026 | 655.00 | 655.00 | 639.00 | 642.00 | 626.83 | -1.98% | 162,100 |
| Mar 11, 2026 | 655.00 | 661.00 | 654.00 | 655.00 | 639.52 | 0.77% | 148,000 |
| Mar 10, 2026 | 653.00 | 655.00 | 644.00 | 650.00 | 634.64 | 0.15% | 190,500 |
| Mar 9, 2026 | 631.00 | 649.00 | 625.00 | 649.00 | 633.66 | 0.46% | 198,500 |
| Mar 6, 2026 | 644.00 | 648.00 | 636.00 | 646.00 | 630.73 | - | 115,800 |
| Mar 5, 2026 | 645.00 | 659.00 | 644.00 | 646.00 | 630.73 | 2.70% | 221,400 |
| Mar 4, 2026 | 640.00 | 640.00 | 620.00 | 629.00 | 614.13 | -2.63% | 295,500 |
| Mar 3, 2026 | 660.00 | 663.00 | 645.00 | 646.00 | 630.73 | -1.22% | 190,300 |
| Mar 2, 2026 | 675.00 | 675.00 | 645.00 | 654.00 | 638.54 | -0.15% | 392,600 |
| Feb 27, 2026 | 655.00 | 661.00 | 651.00 | 655.00 | 639.52 | - | 257,600 |
| Feb 26, 2026 | 650.00 | 663.00 | 650.00 | 655.00 | 639.52 | 1.08% | 264,500 |
| Feb 25, 2026 | 651.00 | 652.00 | 647.00 | 648.00 | 632.69 | - | 136,400 |
| Feb 24, 2026 | 650.00 | 654.00 | 646.00 | 648.00 | 632.69 | 0.31% | 167,900 |
| Feb 20, 2026 | 652.00 | 652.00 | 646.00 | 646.00 | 630.73 | -0.92% | 96,900 |
| Feb 19, 2026 | 657.00 | 657.00 | 648.00 | 652.00 | 636.59 | - | 116,800 |
| Feb 18, 2026 | 656.00 | 657.00 | 650.00 | 652.00 | 636.59 | -0.31% | 87,800 |
| Feb 17, 2026 | 659.00 | 663.00 | 650.00 | 654.00 | 638.54 | -0.76% | 118,000 |
| Feb 16, 2026 | 666.00 | 666.00 | 658.00 | 659.00 | 643.43 | 0.15% | 120,800 |
| Feb 13, 2026 | 666.00 | 667.00 | 656.00 | 658.00 | 642.45 | -1.05% | 107,900 |
| Feb 12, 2026 | 664.00 | 670.00 | 662.00 | 665.00 | 649.28 | 0.45% | 202,800 |
| Feb 10, 2026 | 662.00 | 671.00 | 653.00 | 662.00 | 646.35 | 4.75% | 407,000 |
| Feb 9, 2026 | 635.00 | 638.00 | 631.00 | 632.00 | 617.06 | 0.16% | 85,500 |
| Feb 6, 2026 | 638.00 | 638.00 | 630.00 | 631.00 | 616.09 | -1.41% | 79,400 |
| Feb 5, 2026 | 638.00 | 644.00 | 635.00 | 640.00 | 624.87 | 1.11% | 144,100 |
| Feb 4, 2026 | 635.00 | 640.00 | 633.00 | 633.00 | 618.04 | - | 133,500 |
| Feb 3, 2026 | 638.00 | 641.00 | 633.00 | 633.00 | 618.04 | -0.31% | 135,400 |
| Feb 2, 2026 | 647.00 | 651.00 | 635.00 | 635.00 | 619.99 | -1.40% | 108,000 |
| Jan 30, 2026 | 642.00 | 646.00 | 639.00 | 644.00 | 628.78 | 0.31% | 77,300 |
| Jan 29, 2026 | 643.00 | 645.00 | 635.00 | 642.00 | 626.83 | - | 284,400 |
| Jan 28, 2026 | 642.00 | 644.00 | 638.00 | 642.00 | 626.83 | 0.16% | 83,700 |
| Jan 27, 2026 | 638.00 | 646.00 | 634.00 | 641.00 | 625.85 | 0.63% | 75,600 |
| Jan 26, 2026 | 650.00 | 650.00 | 637.00 | 637.00 | 621.95 | -2.00% | 159,100 |
| Jan 23, 2026 | 654.00 | 659.00 | 647.00 | 650.00 | 634.64 | 0.31% | 119,000 |
| Jan 22, 2026 | 644.00 | 652.00 | 644.00 | 648.00 | 632.69 | 0.62% | 71,600 |
| Jan 21, 2026 | 651.00 | 651.00 | 642.00 | 644.00 | 628.78 | -1.53% | 106,100 |
| Jan 20, 2026 | 661.00 | 662.00 | 652.00 | 654.00 | 638.54 | -1.06% | 66,600 |
| Jan 19, 2026 | 665.00 | 666.00 | 658.00 | 661.00 | 645.38 | - | 99,100 |
| Jan 16, 2026 | 663.00 | 667.00 | 656.00 | 661.00 | 645.38 | 0.30% | 91,300 |
| Jan 15, 2026 | 645.00 | 663.00 | 644.00 | 659.00 | 643.43 | 2.17% | 159,900 |
| Jan 14, 2026 | 650.00 | 653.00 | 645.00 | 645.00 | 629.76 | -0.62% | 113,000 |
| Jan 13, 2026 | 666.00 | 667.00 | 649.00 | 649.00 | 633.66 | -2.41% | 219,300 |
| Jan 9, 2026 | 660.00 | 669.00 | 658.00 | 665.00 | 649.28 | 1.37% | 109,900 |
| Jan 8, 2026 | 655.00 | 661.00 | 654.00 | 656.00 | 640.50 | - | 77,800 |
| Jan 7, 2026 | 658.00 | 663.00 | 652.00 | 656.00 | 640.50 | 0.15% | 107,400 |
| Jan 6, 2026 | 652.00 | 658.00 | 651.00 | 655.00 | 639.52 | 0.92% | 91,400 |
| Jan 5, 2026 | 654.00 | 656.00 | 648.00 | 649.00 | 633.66 | 0.15% | 142,700 |
| Dec 30, 2025 | 650.00 | 653.00 | 642.00 | 648.00 | 632.69 | - | 144,000 |
| Dec 29, 2025 | 646.00 | 654.00 | 642.00 | 648.00 | 632.69 | 1.25% | 121,800 |
| Dec 26, 2025 | 644.00 | 647.00 | 639.00 | 640.00 | 624.87 | -0.31% | 125,900 |
| Dec 25, 2025 | 631.00 | 645.00 | 628.00 | 642.00 | 626.83 | 3.05% | 217,000 |
| Dec 24, 2025 | 627.00 | 629.00 | 623.00 | 623.00 | 608.28 | -0.16% | 99,100 |
| Dec 23, 2025 | 618.00 | 624.00 | 615.00 | 624.00 | 609.25 | 1.63% | 162,500 |
| Dec 22, 2025 | 619.00 | 620.00 | 614.00 | 614.00 | 599.49 | -0.49% | 172,300 |
| Dec 19, 2025 | 618.00 | 620.00 | 612.00 | 617.00 | 602.42 | 0.33% | 99,000 |
| Dec 18, 2025 | 608.00 | 622.00 | 607.00 | 615.00 | 600.47 | 1.32% | 166,800 |
| Dec 17, 2025 | 609.00 | 609.00 | 603.00 | 607.00 | 592.65 | -0.33% | 151,500 |
| Dec 16, 2025 | 618.00 | 618.00 | 608.00 | 609.00 | 594.61 | -1.62% | 113,200 |
| Dec 15, 2025 | 616.00 | 622.00 | 612.00 | 619.00 | 604.37 | 0.16% | 115,500 |
| Dec 12, 2025 | 604.00 | 618.00 | 604.00 | 618.00 | 603.39 | 1.81% | 146,400 |
| Dec 11, 2025 | 615.00 | 617.00 | 607.00 | 607.00 | 592.65 | -1.30% | 134,100 |
| Dec 10, 2025 | 610.00 | 615.00 | 605.00 | 615.00 | 600.47 | 1.82% | 176,900 |
| Dec 9, 2025 | 611.00 | 615.00 | 604.00 | 604.00 | 589.73 | -1.15% | 187,100 |
| Dec 8, 2025 | 606.00 | 619.00 | 606.00 | 611.00 | 596.56 | 0.83% | 276,000 |
| Dec 5, 2025 | 613.00 | 617.00 | 606.00 | 606.00 | 591.68 | -1.78% | 244,200 |
| Dec 4, 2025 | 610.00 | 619.00 | 610.00 | 617.00 | 602.42 | 1.15% | 215,400 |
| Dec 3, 2025 | 628.00 | 631.00 | 610.00 | 610.00 | 595.58 | -2.87% | 340,700 |
| Dec 2, 2025 | 633.00 | 634.00 | 618.00 | 628.00 | 613.16 | -1.57% | 300,500 |
| Dec 1, 2025 | 629.00 | 658.00 | 629.00 | 638.00 | 622.92 | 0.79% | 592,400 |