Rakus Co., Ltd. (TYO:3923)
Japan
· Delayed Price · Currency is JPY 891.70
+7.70 (0.87%)
At close: Mar 9, 2026
Rakus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 855.00 | 895.40 | 851.00 | 891.70 | 891.70 | 0.87% | 5,618,300 |
| Mar 6, 2026 | 847.20 | 884.80 | 843.90 | 884.00 | 884.00 | 8.17% | 6,628,100 |
| Mar 5, 2026 | 815.20 | 827.50 | 810.20 | 817.20 | 817.20 | 4.08% | 3,653,900 |
| Mar 4, 2026 | 788.00 | 798.30 | 772.40 | 785.20 | 785.20 | 1.20% | 5,551,700 |
| Mar 3, 2026 | 816.50 | 816.90 | 773.20 | 775.90 | 775.90 | -5.61% | 6,192,500 |
| Mar 2, 2026 | 850.00 | 865.00 | 822.00 | 822.00 | 822.00 | -5.82% | 4,219,600 |
| Feb 27, 2026 | 871.80 | 893.80 | 864.20 | 872.80 | 872.80 | 2.32% | 5,982,100 |
| Feb 26, 2026 | 795.60 | 855.90 | 795.60 | 853.00 | 853.00 | 8.03% | 7,287,600 |
| Feb 25, 2026 | 742.70 | 796.20 | 741.00 | 789.60 | 789.60 | 8.51% | 6,492,400 |
| Feb 24, 2026 | 737.90 | 751.50 | 724.60 | 727.70 | 727.70 | -5.01% | 8,414,100 |
| Feb 20, 2026 | 770.00 | 773.10 | 749.80 | 766.10 | 766.10 | -5.68% | 7,297,500 |
| Feb 19, 2026 | 806.20 | 819.20 | 798.40 | 812.20 | 812.20 | 0.89% | 3,450,500 |
| Feb 18, 2026 | 815.00 | 818.10 | 787.20 | 805.00 | 805.00 | -1.85% | 4,412,600 |
| Feb 17, 2026 | 824.70 | 841.50 | 810.40 | 820.20 | 820.20 | -1.61% | 5,246,300 |
| Feb 16, 2026 | 780.00 | 837.80 | 773.90 | 833.60 | 833.60 | 8.97% | 7,701,800 |
| Feb 13, 2026 | 805.00 | 813.90 | 762.40 | 765.00 | 765.00 | -6.71% | 6,060,600 |
| Feb 12, 2026 | 806.00 | 840.60 | 806.00 | 820.00 | 820.00 | -4.23% | 6,007,300 |
| Feb 10, 2026 | 825.00 | 857.70 | 822.60 | 856.20 | 856.20 | 6.90% | 4,553,900 |
| Feb 9, 2026 | 801.80 | 811.10 | 791.40 | 800.90 | 800.90 | 1.43% | 3,076,100 |
| Feb 6, 2026 | 783.50 | 802.50 | 775.60 | 789.60 | 789.60 | -1.11% | 5,096,300 |
| Feb 5, 2026 | 755.60 | 801.50 | 742.00 | 798.50 | 798.50 | 7.82% | 9,931,000 |
| Feb 4, 2026 | 791.00 | 816.00 | 730.00 | 740.60 | 740.60 | -12.92% | 16,600,200 |
| Feb 3, 2026 | 858.80 | 865.20 | 850.10 | 850.50 | 850.50 | -2.48% | 2,750,000 |
| Feb 2, 2026 | 876.90 | 883.20 | 861.10 | 872.10 | 872.10 | -0.97% | 2,092,300 |
| Jan 30, 2026 | 880.70 | 892.00 | 875.20 | 880.60 | 880.60 | -0.50% | 2,505,600 |
| Jan 29, 2026 | 905.40 | 907.90 | 878.50 | 885.00 | 885.00 | -3.85% | 3,212,100 |
| Jan 28, 2026 | 921.80 | 931.80 | 917.00 | 920.40 | 920.40 | -1.75% | 2,015,700 |
| Jan 27, 2026 | 933.10 | 946.10 | 931.10 | 936.80 | 936.80 | 0.84% | 2,117,000 |
| Jan 26, 2026 | 949.00 | 950.00 | 925.80 | 929.00 | 929.00 | -1.53% | 3,120,700 |
| Jan 23, 2026 | 956.00 | 959.00 | 934.10 | 943.40 | 943.40 | -0.69% | 4,769,500 |
| Jan 22, 2026 | 975.00 | 980.90 | 950.00 | 950.00 | 950.00 | -3.59% | 2,831,700 |
| Jan 21, 2026 | 980.00 | 987.20 | 971.30 | 985.40 | 985.40 | -0.18% | 2,798,200 |
| Jan 20, 2026 | 997.00 | 1,017.50 | 987.20 | 987.20 | 987.20 | 1.98% | 2,751,800 |
| Jan 19, 2026 | 1,001.50 | 1,002.00 | 968.00 | 968.00 | 968.00 | -3.92% | 3,157,500 |
| Jan 16, 2026 | 1,030.00 | 1,041.00 | 1,001.00 | 1,007.50 | 1,007.50 | -3.17% | 1,911,700 |
| Jan 15, 2026 | 1,025.00 | 1,045.50 | 1,023.50 | 1,040.50 | 1,040.50 | 1.61% | 2,159,600 |
| Jan 14, 2026 | 1,045.50 | 1,047.50 | 1,023.00 | 1,024.00 | 1,024.00 | -2.75% | 1,859,900 |
| Jan 13, 2026 | 1,073.00 | 1,082.50 | 1,050.00 | 1,053.00 | 1,053.00 | -1.59% | 2,089,100 |
| Jan 9, 2026 | 1,069.50 | 1,077.00 | 1,061.00 | 1,070.00 | 1,070.00 | 0.33% | 1,631,600 |
| Jan 8, 2026 | 1,047.50 | 1,075.00 | 1,046.50 | 1,066.50 | 1,066.50 | 2.70% | 1,531,300 |
| Jan 7, 2026 | 1,042.00 | 1,059.00 | 1,037.00 | 1,038.50 | 1,038.50 | 0.24% | 1,203,400 |
| Jan 6, 2026 | 1,043.00 | 1,064.00 | 1,028.50 | 1,036.00 | 1,036.00 | -0.53% | 1,901,600 |
| Jan 5, 2026 | 1,033.00 | 1,048.50 | 1,015.50 | 1,041.50 | 1,041.50 | 0.14% | 1,844,000 |
| Dec 30, 2025 | 1,055.50 | 1,055.50 | 1,031.50 | 1,040.00 | 1,040.00 | -1.42% | 1,020,000 |
| Dec 29, 2025 | 1,064.00 | 1,064.00 | 1,042.50 | 1,055.00 | 1,055.00 | -0.19% | 1,240,300 |
| Dec 26, 2025 | 1,058.50 | 1,061.00 | 1,048.00 | 1,057.00 | 1,057.00 | -0.05% | 975,700 |
| Dec 25, 2025 | 1,044.00 | 1,060.00 | 1,034.50 | 1,057.50 | 1,057.50 | 1.34% | 874,600 |
| Dec 24, 2025 | 1,031.50 | 1,047.50 | 1,025.00 | 1,043.50 | 1,043.50 | 0.58% | 1,294,600 |
| Dec 23, 2025 | 1,040.00 | 1,053.50 | 1,037.50 | 1,037.50 | 1,037.50 | 0.24% | 1,365,400 |
| Dec 22, 2025 | 1,049.50 | 1,052.00 | 1,022.50 | 1,035.00 | 1,035.00 | -1.43% | 1,741,800 |
| Dec 19, 2025 | 1,047.00 | 1,074.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.52% | 2,094,700 |
| Dec 18, 2025 | 1,022.00 | 1,062.50 | 1,020.00 | 1,055.50 | 1,055.50 | 4.04% | 2,991,600 |
| Dec 17, 2025 | 1,008.00 | 1,018.00 | 990.00 | 1,014.50 | 1,014.50 | 0.95% | 2,292,200 |
| Dec 16, 2025 | 1,015.50 | 1,027.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.24% | 1,984,400 |
| Dec 15, 2025 | 1,041.50 | 1,048.50 | 1,021.50 | 1,028.00 | 1,028.00 | -2.10% | 2,147,700 |
| Dec 12, 2025 | 1,057.00 | 1,077.00 | 1,041.00 | 1,050.00 | 1,050.00 | -0.05% | 1,810,600 |
| Dec 11, 2025 | 1,094.00 | 1,094.50 | 1,047.00 | 1,050.50 | 1,050.50 | -3.31% | 2,301,500 |
| Dec 10, 2025 | 1,103.00 | 1,104.00 | 1,074.00 | 1,086.50 | 1,086.50 | -0.69% | 1,812,100 |
| Dec 9, 2025 | 1,134.00 | 1,138.00 | 1,090.00 | 1,094.00 | 1,094.00 | -3.36% | 2,253,500 |
| Dec 8, 2025 | 1,138.00 | 1,148.50 | 1,120.50 | 1,132.00 | 1,132.00 | - | 1,813,700 |
| 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 |