Rakus Co., Ltd. (TYO:3923)
Japan
· Delayed Price · Currency is JPY 1,132.00
-19.50 (-1.69%)
At close: Dec 5, 2025
Rakus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,150.00 | 1,157.50 | 1,130.00 | 1,132.00 | 1,132.00 | -1.69% | 1,735,600 |
| Dec 4, 2025 | 1,174.50 | 1,177.00 | 1,147.00 | 1,151.50 | 1,151.50 | -2.17% | 2,420,300 |
| Dec 3, 2025 | 1,185.00 | 1,204.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.84% | 1,504,500 |
| Dec 2, 2025 | 1,211.50 | 1,219.50 | 1,187.00 | 1,187.00 | 1,187.00 | -1.90% | 1,275,900 |
| Dec 1, 2025 | 1,240.00 | 1,248.00 | 1,209.00 | 1,210.00 | 1,210.00 | -2.06% | 1,396,400 |
| Nov 28, 2025 | 1,240.00 | 1,243.50 | 1,221.00 | 1,235.50 | 1,235.50 | -0.36% | 1,008,500 |
| Nov 27, 2025 | 1,227.50 | 1,258.50 | 1,221.00 | 1,240.00 | 1,240.00 | 1.68% | 1,228,400 |
| Nov 26, 2025 | 1,200.00 | 1,223.50 | 1,194.00 | 1,219.50 | 1,219.50 | 2.01% | 1,142,300 |
| Nov 25, 2025 | 1,237.50 | 1,243.00 | 1,181.00 | 1,195.50 | 1,195.50 | -3.51% | 2,662,300 |
| Nov 21, 2025 | 1,210.00 | 1,242.00 | 1,208.50 | 1,239.00 | 1,239.00 | 1.35% | 1,695,100 |
| Nov 20, 2025 | 1,238.50 | 1,251.00 | 1,221.00 | 1,222.50 | 1,222.50 | -0.20% | 1,565,300 |
| Nov 19, 2025 | 1,216.00 | 1,234.50 | 1,197.50 | 1,225.00 | 1,225.00 | -0.24% | 1,615,100 |
| Nov 18, 2025 | 1,230.00 | 1,241.00 | 1,212.00 | 1,228.00 | 1,228.00 | -2.54% | 2,116,500 |
| Nov 17, 2025 | 1,221.50 | 1,292.50 | 1,213.00 | 1,260.00 | 1,260.00 | 2.15% | 2,602,800 |
| Nov 14, 2025 | 1,256.00 | 1,270.00 | 1,218.50 | 1,233.50 | 1,233.50 | -2.10% | 2,492,000 |
| Nov 13, 2025 | 1,265.00 | 1,272.50 | 1,243.50 | 1,260.00 | 1,260.00 | -0.08% | 1,408,100 |
| Nov 12, 2025 | 1,207.50 | 1,274.00 | 1,206.50 | 1,261.00 | 1,261.00 | 4.43% | 2,611,300 |
| Nov 11, 2025 | 1,219.50 | 1,221.50 | 1,198.50 | 1,207.50 | 1,207.50 | 0.12% | 673,200 |
| Nov 10, 2025 | 1,214.50 | 1,219.50 | 1,192.50 | 1,206.00 | 1,206.00 | 0.17% | 1,042,600 |
| Nov 7, 2025 | 1,190.00 | 1,218.00 | 1,190.00 | 1,204.00 | 1,204.00 | 0.58% | 1,398,700 |
| Nov 6, 2025 | 1,226.50 | 1,231.00 | 1,192.00 | 1,197.00 | 1,197.00 | -1.36% | 1,291,900 |
| Nov 5, 2025 | 1,219.50 | 1,230.00 | 1,196.00 | 1,213.50 | 1,213.50 | -1.82% | 1,511,900 |
| Nov 4, 2025 | 1,240.00 | 1,246.00 | 1,220.00 | 1,236.00 | 1,236.00 | -0.88% | 1,489,900 |
| Oct 31, 2025 | 1,252.50 | 1,255.50 | 1,234.00 | 1,247.00 | 1,247.00 | 0.73% | 1,182,600 |
| Oct 30, 2025 | 1,255.50 | 1,262.50 | 1,235.50 | 1,238.00 | 1,238.00 | -2.17% | 1,152,400 |
| Oct 29, 2025 | 1,297.50 | 1,301.50 | 1,248.00 | 1,265.50 | 1,265.50 | -2.09% | 1,079,200 |
| Oct 28, 2025 | 1,320.00 | 1,323.50 | 1,286.50 | 1,292.50 | 1,292.50 | -1.90% | 1,231,200 |
| Oct 27, 2025 | 1,309.50 | 1,329.50 | 1,307.50 | 1,317.50 | 1,317.50 | 1.39% | 1,245,600 |
| Oct 24, 2025 | 1,277.50 | 1,306.50 | 1,265.50 | 1,299.50 | 1,299.50 | 2.08% | 1,181,600 |
| Oct 23, 2025 | 1,281.00 | 1,291.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.08% | 1,037,200 |
| Oct 22, 2025 | 1,275.00 | 1,286.50 | 1,271.50 | 1,272.00 | 1,272.00 | 0.59% | 933,100 |
| Oct 21, 2025 | 1,270.00 | 1,276.50 | 1,256.00 | 1,264.50 | 1,264.50 | 1.04% | 1,387,900 |
| Oct 20, 2025 | 1,244.50 | 1,269.00 | 1,243.00 | 1,251.50 | 1,251.50 | 2.46% | 1,434,500 |
| Oct 17, 2025 | 1,225.50 | 1,233.50 | 1,207.50 | 1,221.50 | 1,221.50 | -0.16% | 1,042,600 |
| Oct 16, 2025 | 1,221.00 | 1,237.00 | 1,213.50 | 1,223.50 | 1,223.50 | 1.33% | 1,179,000 |
| Oct 15, 2025 | 1,220.00 | 1,229.50 | 1,196.50 | 1,207.50 | 1,207.50 | -1.02% | 1,416,600 |
| Oct 14, 2025 | 1,218.00 | 1,238.00 | 1,195.50 | 1,220.00 | 1,220.00 | -2.01% | 1,950,100 |
| Oct 10, 2025 | 1,255.00 | 1,262.00 | 1,242.00 | 1,245.00 | 1,245.00 | -1.50% | 1,164,900 |
| Oct 9, 2025 | 1,261.50 | 1,272.00 | 1,242.00 | 1,264.00 | 1,264.00 | -0.39% | 1,465,700 |
| Oct 8, 2025 | 1,280.00 | 1,283.00 | 1,259.00 | 1,269.00 | 1,269.00 | -1.17% | 920,200 |
| Oct 7, 2025 | 1,301.00 | 1,301.00 | 1,274.50 | 1,284.00 | 1,284.00 | - | 689,500 |
| Oct 6, 2025 | 1,317.00 | 1,317.00 | 1,280.00 | 1,284.00 | 1,284.00 | 0.31% | 1,268,900 |
| Oct 3, 2025 | 1,273.00 | 1,287.00 | 1,264.00 | 1,280.00 | 1,280.00 | 0.43% | 1,313,200 |
| Oct 2, 2025 | 1,293.50 | 1,315.50 | 1,208.50 | 1,274.50 | 1,274.50 | -2.90% | 1,190,900 |
| Oct 1, 2025 | 1,333.00 | 1,334.00 | 1,301.00 | 1,312.50 | 1,312.50 | -3.35% | 1,256,800 |
| Sep 30, 2025 | 1,357.00 | 1,368.00 | 1,339.00 | 1,358.00 | 1,358.00 | -0.73% | 1,456,600 |
| Sep 29, 2025 | 1,395.00 | 1,395.00 | 1,360.50 | 1,368.00 | 1,368.00 | -1.41% | 960,300 |
| Sep 26, 2025 | 1,356.50 | 1,392.75 | 1,356.50 | 1,387.50 | 1,387.50 | 1.54% | 1,573,000 |
| Sep 25, 2025 | 1,344.75 | 1,373.50 | 1,337.50 | 1,366.50 | 1,366.50 | 2.17% | 1,615,200 |
| Sep 24, 2025 | 1,322.00 | 1,346.50 | 1,311.00 | 1,337.50 | 1,337.50 | -1.04% | 1,685,000 |
| Sep 22, 2025 | 1,350.75 | 1,361.75 | 1,341.25 | 1,351.50 | 1,351.50 | 1.20% | 1,458,200 |
| Sep 19, 2025 | 1,350.00 | 1,357.75 | 1,330.00 | 1,335.50 | 1,335.50 | -0.35% | 2,582,600 |
| Sep 18, 2025 | 1,310.00 | 1,359.50 | 1,308.00 | 1,340.25 | 1,340.25 | 2.04% | 1,753,600 |
| Sep 17, 2025 | 1,324.50 | 1,332.50 | 1,308.75 | 1,313.50 | 1,313.50 | -0.79% | 1,156,000 |
| Sep 16, 2025 | 1,370.00 | 1,370.00 | 1,308.00 | 1,324.00 | 1,324.00 | -3.71% | 2,468,400 |
| Sep 12, 2025 | 1,375.00 | 1,382.00 | 1,365.25 | 1,375.00 | 1,375.00 | 0.42% | 1,652,200 |
| Sep 11, 2025 | 1,353.50 | 1,373.25 | 1,347.50 | 1,369.25 | 1,369.25 | 0.98% | 1,129,400 |
| Sep 10, 2025 | 1,358.75 | 1,363.50 | 1,345.50 | 1,356.00 | 1,356.00 | -0.62% | 1,025,000 |
| Sep 9, 2025 | 1,363.00 | 1,381.25 | 1,355.75 | 1,364.50 | 1,364.50 | 0.35% | 1,301,000 |
| Sep 8, 2025 | 1,365.00 | 1,375.00 | 1,345.00 | 1,359.75 | 1,359.75 | 0.72% | 1,473,800 |
| Sep 5, 2025 | 1,349.50 | 1,352.50 | 1,323.75 | 1,350.00 | 1,350.00 | 2.66% | 2,060,800 |
| Sep 4, 2025 | 1,297.50 | 1,318.75 | 1,293.25 | 1,315.00 | 1,315.00 | 2.79% | 1,507,000 |
| Sep 3, 2025 | 1,272.00 | 1,292.50 | 1,256.75 | 1,279.25 | 1,279.25 | -0.06% | 1,359,600 |
| Sep 2, 2025 | 1,295.25 | 1,304.25 | 1,274.00 | 1,280.00 | 1,280.00 | -2.14% | 1,525,200 |
| Sep 1, 2025 | 1,301.25 | 1,323.50 | 1,293.00 | 1,308.00 | 1,308.00 | -0.57% | 1,019,800 |
| Aug 29, 2025 | 1,311.50 | 1,328.50 | 1,308.25 | 1,315.50 | 1,315.50 | 0.48% | 1,116,200 |
| Aug 28, 2025 | 1,319.50 | 1,337.50 | 1,287.50 | 1,309.25 | 1,309.25 | 2.11% | 2,477,200 |
| Aug 27, 2025 | 1,300.00 | 1,310.75 | 1,267.75 | 1,282.25 | 1,282.25 | -2.80% | 2,137,200 |
| Aug 26, 2025 | 1,314.00 | 1,319.25 | 1,302.50 | 1,319.25 | 1,319.25 | 0.09% | 1,376,200 |
| Aug 25, 2025 | 1,325.00 | 1,332.75 | 1,313.00 | 1,318.00 | 1,318.00 | 0.86% | 1,136,000 |
| Aug 22, 2025 | 1,310.25 | 1,314.50 | 1,298.50 | 1,306.75 | 1,306.75 | -0.17% | 833,400 |
| Aug 21, 2025 | 1,322.25 | 1,323.00 | 1,304.75 | 1,309.00 | 1,309.00 | -0.70% | 1,013,800 |
| Aug 20, 2025 | 1,339.00 | 1,345.00 | 1,300.00 | 1,318.25 | 1,318.25 | -2.89% | 2,243,600 |
| Aug 19, 2025 | 1,337.00 | 1,361.00 | 1,325.75 | 1,357.50 | 1,357.50 | 1.50% | 2,493,600 |
| Aug 18, 2025 | 1,298.00 | 1,355.75 | 1,295.00 | 1,337.50 | 1,337.50 | 5.07% | 4,547,400 |
| Aug 15, 2025 | 1,235.00 | 1,273.75 | 1,233.25 | 1,273.00 | 1,273.00 | 4.24% | 4,337,400 |
| Aug 14, 2025 | 1,255.00 | 1,264.00 | 1,215.00 | 1,221.25 | 1,221.25 | 1.35% | 5,978,200 |
| Aug 13, 2025 | 1,205.00 | 1,205.50 | 1,186.75 | 1,205.00 | 1,205.00 | 0.08% | 1,939,600 |
| Aug 12, 2025 | 1,177.50 | 1,204.50 | 1,173.00 | 1,204.00 | 1,204.00 | 2.25% | 2,105,800 |
| Aug 8, 2025 | 1,165.50 | 1,194.25 | 1,165.50 | 1,177.50 | 1,177.50 | 0.02% | 1,383,800 |
| Aug 7, 2025 | 1,150.75 | 1,182.50 | 1,150.75 | 1,177.25 | 1,177.25 | 2.33% | 1,178,600 |
| Aug 6, 2025 | 1,160.00 | 1,166.25 | 1,143.50 | 1,150.50 | 1,150.50 | -1.71% | 993,200 |
| Aug 5, 2025 | 1,188.25 | 1,191.00 | 1,164.00 | 1,170.50 | 1,170.50 | -0.40% | 854,000 |
| Aug 4, 2025 | 1,150.00 | 1,178.75 | 1,149.00 | 1,175.25 | 1,175.25 | 0.15% | 890,600 |
| Aug 1, 2025 | 1,170.00 | 1,188.50 | 1,168.25 | 1,173.50 | 1,173.50 | 0.30% | 1,003,800 |
| Jul 31, 2025 | 1,169.00 | 1,174.75 | 1,153.25 | 1,170.00 | 1,170.00 | 1.04% | 1,112,000 |
| Jul 30, 2025 | 1,154.00 | 1,165.00 | 1,148.50 | 1,158.00 | 1,158.00 | 1.36% | 1,339,800 |
| Jul 29, 2025 | 1,130.00 | 1,151.00 | 1,127.25 | 1,142.50 | 1,142.50 | 0.93% | 1,202,400 |
| Jul 28, 2025 | 1,142.75 | 1,146.25 | 1,131.50 | 1,132.00 | 1,132.00 | -0.92% | 977,800 |
| Jul 25, 2025 | 1,150.00 | 1,179.00 | 1,134.25 | 1,142.50 | 1,142.50 | -0.07% | 1,446,200 |
| Jul 24, 2025 | 1,130.75 | 1,153.50 | 1,113.00 | 1,143.25 | 1,143.25 | 0.95% | 1,657,200 |
| Jul 23, 2025 | 1,140.00 | 1,150.00 | 1,124.00 | 1,132.50 | 1,132.50 | -0.42% | 1,115,800 |
| Jul 22, 2025 | 1,126.25 | 1,156.75 | 1,121.00 | 1,137.25 | 1,137.25 | 0.09% | 1,293,200 |
| Jul 18, 2025 | 1,165.00 | 1,167.25 | 1,133.75 | 1,136.25 | 1,136.25 | -2.03% | 1,585,000 |
| Jul 17, 2025 | 1,149.50 | 1,166.75 | 1,127.75 | 1,159.75 | 1,159.75 | 2.09% | 1,968,200 |
| Jul 16, 2025 | 1,116.50 | 1,139.00 | 1,102.50 | 1,136.00 | 1,136.00 | 1.79% | 1,574,800 |
| Jul 15, 2025 | 1,136.00 | 1,142.50 | 1,096.50 | 1,116.00 | 1,116.00 | -0.45% | 2,013,600 |
| Jul 14, 2025 | 1,131.75 | 1,137.00 | 1,105.75 | 1,121.00 | 1,121.00 | -0.95% | 1,742,200 |
| Jul 11, 2025 | 1,126.75 | 1,144.75 | 1,118.25 | 1,131.75 | 1,131.75 | 0.27% | 1,775,800 |
| Jul 10, 2025 | 1,138.50 | 1,141.50 | 1,105.25 | 1,128.75 | 1,128.75 | 0.20% | 1,789,800 |