Skip to main content
Rakus Co., Ltd. (TYO:3923)
Japan flag Japan · Delayed Price · Currency is JPY
871.40
+38.10 (4.57%)
Apr 28, 2026, 3:30 PM JST

Rakus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026848.30890.30845.60871.40871.404.57%5,548,400
Apr 27, 2026844.90851.10831.30833.30833.30-0.71%3,095,900
Apr 24, 2026818.00844.20811.10839.30839.30-2.08%2,889,400
Apr 23, 2026895.00903.50851.00857.10857.10-4.21%3,452,500
Apr 22, 2026891.90907.70890.50894.80894.80-0.10%2,095,600
Apr 21, 2026890.00905.10880.00895.70895.702.13%2,056,600
Apr 20, 2026895.00895.40866.30877.00877.00-2.03%2,989,200
Apr 17, 2026889.30900.90885.00895.20895.200.45%3,150,500
Apr 16, 2026906.00916.90879.00891.20891.203.39%5,906,800
Apr 15, 2026812.20862.00812.20862.00862.0010.71%4,589,100
Apr 14, 2026788.80788.80758.10778.60778.603.44%2,258,600
Apr 13, 2026739.90754.60730.10752.70752.700.12%2,405,100
Apr 10, 2026780.30782.50749.20751.80751.80-5.47%5,424,700
Apr 9, 2026814.50817.80794.30795.30795.30-3.01%3,315,500
Apr 8, 2026819.90824.60806.20820.00820.003.43%2,537,700
Apr 7, 2026785.00807.70781.70792.80792.802.47%2,454,100
Apr 6, 2026781.40785.50760.50773.70773.701.80%1,580,200
Apr 3, 2026760.40771.40756.00760.00760.000.66%1,369,000
Apr 2, 2026758.00778.20751.30755.00755.00-3.04%2,414,000
Apr 1, 2026769.50779.00761.50778.70778.704.78%2,471,100
Mar 31, 2026734.50753.60734.50743.20743.201.05%3,111,900
Mar 30, 2026738.50743.10724.70735.50735.50-2.52%2,570,900
Mar 27, 2026745.00758.80743.00754.50751.102.60%2,755,100
Mar 26, 2026731.20742.40727.60735.40732.09-1.45%2,142,600
Mar 25, 2026727.80750.50726.60746.20742.840.59%2,986,300
Mar 24, 2026742.20746.40726.60741.80738.461.90%2,675,300
Mar 23, 2026734.60744.20721.90728.00724.72-1.10%3,392,500
Mar 19, 2026748.00756.60732.50736.10732.78-3.03%3,111,600
Mar 18, 2026760.00761.60748.50759.10755.68-0.56%2,401,100
Mar 17, 2026781.50785.60757.10763.40759.96-2.32%2,138,700
Mar 16, 2026780.00798.20770.40781.50777.98-0.41%2,634,100
Mar 13, 2026791.80810.50783.30784.70781.16-1.58%2,563,800
Mar 12, 2026801.30816.30789.10797.30793.71-1.92%2,586,000
Mar 11, 2026823.00839.70812.60812.90809.24-4.17%3,378,300
Mar 10, 2026846.70857.90830.50848.30844.48-4.87%3,567,600
Mar 9, 2026855.00895.40851.00891.70887.680.87%5,618,300
Mar 6, 2026847.20884.80843.90884.00880.028.17%6,628,100
Mar 5, 2026815.20827.50810.20817.20813.524.08%3,653,900
Mar 4, 2026788.00798.30772.40785.20781.661.20%5,551,700
Mar 3, 2026816.50816.90773.20775.90772.40-5.61%6,192,500
Mar 2, 2026850.00865.00822.00822.00818.30-5.82%4,219,600
Feb 27, 2026871.80893.80864.20872.80868.872.32%5,982,100
Feb 26, 2026795.60855.90795.60853.00849.168.03%7,287,600
Feb 25, 2026742.70796.20741.00789.60786.048.51%6,492,400
Feb 24, 2026737.90751.50724.60727.70724.42-5.01%8,414,100
Feb 20, 2026770.00773.10749.80766.10762.65-5.68%7,297,500
Feb 19, 2026806.20819.20798.40812.20808.540.89%3,450,500
Feb 18, 2026815.00818.10787.20805.00801.37-1.85%4,412,600
Feb 17, 2026824.70841.50810.40820.20816.50-1.61%5,246,300
Feb 16, 2026780.00837.80773.90833.60829.848.97%7,701,800
Feb 13, 2026805.00813.90762.40765.00761.55-6.71%6,060,600
Feb 12, 2026806.00840.60806.00820.00816.30-4.23%6,007,300
Feb 10, 2026825.00857.70822.60856.20852.346.90%4,553,900
Feb 9, 2026801.80811.10791.40800.90797.291.43%3,076,100
Feb 6, 2026783.50802.50775.60789.60786.04-1.11%5,096,300
Feb 5, 2026755.60801.50742.00798.50794.907.82%9,931,000
Feb 4, 2026791.00816.00730.00740.60737.26-12.92%16,600,200
Feb 3, 2026858.80865.20850.10850.50846.67-2.48%2,750,000
Feb 2, 2026876.90883.20861.10872.10868.17-0.97%2,092,300
Jan 30, 2026880.70892.00875.20880.60876.63-0.50%2,505,600
Jan 29, 2026905.40907.90878.50885.00881.01-3.85%3,212,100
Jan 28, 2026921.80931.80917.00920.40916.25-1.75%2,015,700
Jan 27, 2026933.10946.10931.10936.80932.580.84%2,117,000
Jan 26, 2026949.00950.00925.80929.00924.81-1.53%3,120,700
Jan 23, 2026956.00959.00934.10943.40939.15-0.69%4,769,500
Jan 22, 2026975.00980.90950.00950.00945.72-3.59%2,831,700
Jan 21, 2026980.00987.20971.30985.40980.96-0.18%2,798,200
Jan 20, 2026997.001,017.50987.20987.20982.751.98%2,751,800
Jan 19, 20261,001.501,002.00968.00968.00963.64-3.92%3,157,500
Jan 16, 20261,030.001,041.001,001.001,007.501,002.96-3.17%1,911,700
Jan 15, 20261,025.001,045.501,023.501,040.501,035.811.61%2,159,600
Jan 14, 20261,045.501,047.501,023.001,024.001,019.39-2.75%1,859,900
Jan 13, 20261,073.001,082.501,050.001,053.001,048.25-1.59%2,089,100
Jan 9, 20261,069.501,077.001,061.001,070.001,065.180.33%1,631,600
Jan 8, 20261,047.501,075.001,046.501,066.501,061.692.70%1,531,300
Jan 7, 20261,042.001,059.001,037.001,038.501,033.820.24%1,203,400
Jan 6, 20261,043.001,064.001,028.501,036.001,031.33-0.53%1,901,600
Jan 5, 20261,033.001,048.501,015.501,041.501,036.810.14%1,844,000
Dec 30, 20251,055.501,055.501,031.501,040.001,035.31-1.42%1,020,000
Dec 29, 20251,064.001,064.001,042.501,055.001,050.25-0.19%1,240,300
Dec 26, 20251,058.501,061.001,048.001,057.001,052.24-0.05%975,700
Dec 25, 20251,044.001,060.001,034.501,057.501,052.731.34%874,600
Dec 24, 20251,031.501,047.501,025.001,043.501,038.800.58%1,294,600
Dec 23, 20251,040.001,053.501,037.501,037.501,032.820.24%1,365,400
Dec 22, 20251,049.501,052.001,022.501,035.001,030.34-1.43%1,741,800
Dec 19, 20251,047.001,074.001,044.001,050.001,045.27-0.52%2,094,700
Dec 18, 20251,022.001,062.501,020.001,055.501,050.744.04%2,991,600
Dec 17, 20251,008.001,018.00990.001,014.501,009.930.95%2,292,200
Dec 16, 20251,015.501,027.001,005.001,005.001,000.47-2.24%1,984,400
Dec 15, 20251,041.501,048.501,021.501,028.001,023.37-2.10%2,147,700
Dec 12, 20251,057.001,077.001,041.001,050.001,045.27-0.05%1,810,600
Dec 11, 20251,094.001,094.501,047.001,050.501,045.77-3.31%2,301,500
Dec 10, 20251,103.001,104.001,074.001,086.501,081.60-0.69%1,812,100
Dec 9, 20251,134.001,138.001,090.001,094.001,089.07-3.36%2,253,500
Dec 8, 20251,138.001,148.501,120.501,132.001,126.90-1,813,700
Dec 5, 20251,150.001,157.501,130.001,132.001,126.90-1.69%1,735,600
Dec 4, 20251,174.501,177.001,147.001,151.501,146.31-2.17%2,420,300
Dec 3, 20251,185.001,204.001,175.001,177.001,171.70-0.84%1,504,500
Dec 2, 20251,211.501,219.501,187.001,187.001,181.65-1.90%1,275,900
Dec 1, 20251,240.001,248.001,209.001,210.001,204.55-2.06%1,396,400