rakumo Inc. (TYO:4060)
Japan
· Delayed Price · Currency is JPY 1,095.00
+25.00 (2.34%)
Mar 10, 2026, 3:30 PM JST
rakumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,100.00 | 1,100.00 | 1,073.00 | 1,091.00 | - | 1.96% | 8,300 |
| Mar 9, 2026 | 1,090.00 | 1,090.00 | 1,036.00 | 1,070.00 | 1,070.00 | -2.55% | 51,700 |
| Mar 6, 2026 | 1,082.00 | 1,116.00 | 1,081.00 | 1,098.00 | 1,098.00 | 0.64% | 20,700 |
| Mar 5, 2026 | 1,101.00 | 1,131.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0.93% | 19,400 |
| Mar 4, 2026 | 1,097.00 | 1,100.00 | 1,062.00 | 1,081.00 | 1,081.00 | -2.70% | 41,900 |
| Mar 3, 2026 | 1,150.00 | 1,151.00 | 1,111.00 | 1,111.00 | 1,111.00 | -3.14% | 33,800 |
| Mar 2, 2026 | 1,160.00 | 1,164.00 | 1,143.00 | 1,147.00 | 1,147.00 | -2.71% | 17,400 |
| Feb 27, 2026 | 1,149.00 | 1,225.00 | 1,149.00 | 1,179.00 | 1,179.00 | 1.99% | 29,400 |
| Feb 26, 2026 | 1,120.00 | 1,164.00 | 1,120.00 | 1,156.00 | 1,156.00 | 3.86% | 15,000 |
| Feb 25, 2026 | 1,119.00 | 1,142.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.63% | 13,500 |
| Feb 24, 2026 | 1,171.00 | 1,171.00 | 1,110.00 | 1,120.00 | 1,120.00 | -3.86% | 42,700 |
| Feb 20, 2026 | 1,180.00 | 1,192.00 | 1,153.00 | 1,165.00 | 1,165.00 | -1.52% | 24,400 |
| Feb 19, 2026 | 1,174.00 | 1,214.00 | 1,156.00 | 1,183.00 | 1,183.00 | 0.77% | 37,300 |
| Feb 18, 2026 | 1,145.00 | 1,184.00 | 1,136.00 | 1,174.00 | 1,174.00 | 3.35% | 48,000 |
| Feb 17, 2026 | 1,142.00 | 1,158.00 | 1,125.00 | 1,136.00 | 1,136.00 | -0.70% | 30,300 |
| Feb 16, 2026 | 1,173.00 | 1,210.00 | 1,103.00 | 1,144.00 | 1,144.00 | -1.55% | 82,200 |
| Feb 13, 2026 | 1,160.00 | 1,188.00 | 1,130.00 | 1,162.00 | 1,162.00 | 8.29% | 160,400 |
| Feb 12, 2026 | 1,123.00 | 1,147.00 | 1,073.00 | 1,073.00 | 1,073.00 | -1.83% | 26,900 |
| Feb 10, 2026 | 1,067.00 | 1,099.00 | 1,067.00 | 1,093.00 | 1,093.00 | 2.53% | 5,900 |
| Feb 9, 2026 | 1,056.00 | 1,083.00 | 1,036.00 | 1,066.00 | 1,066.00 | 3.90% | 19,000 |
| Feb 6, 2026 | 1,054.00 | 1,054.00 | 1,022.00 | 1,026.00 | 1,026.00 | -3.66% | 16,000 |
| Feb 5, 2026 | 1,073.00 | 1,073.00 | 1,025.00 | 1,065.00 | 1,065.00 | -1.30% | 18,300 |
| Feb 4, 2026 | 1,099.00 | 1,099.00 | 1,066.00 | 1,079.00 | 1,079.00 | -3.23% | 23,600 |
| Feb 3, 2026 | 1,080.00 | 1,226.00 | 1,077.00 | 1,115.00 | 1,115.00 | 1.46% | 36,300 |
| Feb 2, 2026 | 1,072.00 | 1,111.00 | 1,072.00 | 1,099.00 | 1,099.00 | 2.61% | 9,500 |
| Jan 30, 2026 | 1,069.00 | 1,087.00 | 1,067.00 | 1,071.00 | 1,071.00 | -0.74% | 10,800 |
| Jan 29, 2026 | 1,077.00 | 1,093.00 | 1,063.00 | 1,079.00 | 1,079.00 | 0.19% | 11,400 |
| Jan 28, 2026 | 1,040.00 | 1,100.00 | 1,040.00 | 1,077.00 | 1,077.00 | 4.66% | 22,300 |
| Jan 27, 2026 | 1,025.00 | 1,040.00 | 1,025.00 | 1,029.00 | 1,029.00 | 0.39% | 4,600 |
| Jan 26, 2026 | 1,025.00 | 1,042.00 | 1,018.00 | 1,025.00 | 1,025.00 | -0.58% | 5,100 |
| Jan 23, 2026 | 1,020.00 | 1,050.00 | 1,020.00 | 1,031.00 | 1,031.00 | 1.08% | 5,900 |
| Jan 22, 2026 | 1,016.00 | 1,026.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.20% | 4,400 |
| Jan 21, 2026 | 1,013.00 | 1,021.00 | 1,007.00 | 1,018.00 | 1,018.00 | -0.39% | 7,200 |
| Jan 20, 2026 | 1,031.00 | 1,032.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.49% | 4,800 |
| Jan 19, 2026 | 1,051.00 | 1,051.00 | 1,023.00 | 1,027.00 | 1,027.00 | 0.59% | 4,800 |
| Jan 16, 2026 | 1,047.00 | 1,066.00 | 1,021.00 | 1,021.00 | 1,021.00 | -2.48% | 14,500 |
| Jan 15, 2026 | 1,008.00 | 1,047.00 | 1,008.00 | 1,047.00 | 1,047.00 | 3.77% | 23,300 |
| Jan 14, 2026 | 1,007.00 | 1,020.00 | 1,007.00 | 1,009.00 | 1,009.00 | 0.40% | 4,000 |
| Jan 13, 2026 | 1,031.00 | 1,031.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 4,800 |
| Jan 9, 2026 | 1,014.00 | 1,021.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.10% | 5,200 |
| Jan 8, 2026 | 1,008.00 | 1,013.00 | 1,004.00 | 1,006.00 | 1,006.00 | -0.20% | 3,900 |
| Jan 7, 2026 | 1,007.00 | 1,013.00 | 1,004.00 | 1,008.00 | 1,008.00 | -0.20% | 3,500 |
| Jan 6, 2026 | 1,003.00 | 1,034.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.80% | 6,900 |
| Jan 5, 2026 | 1,004.00 | 1,010.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 8,300 |
| Dec 30, 2025 | 1,001.00 | 1,022.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.60% | 7,100 |
| Dec 29, 2025 | 1,006.00 | 1,025.00 | 995.00 | 1,008.00 | 1,008.00 | 0.80% | 5,000 |
| Dec 26, 2025 | 998.00 | 1,025.00 | 997.00 | 1,000.00 | 991.00 | -0.99% | 20,700 |
| Dec 25, 2025 | 998.00 | 1,022.00 | 998.00 | 1,010.00 | 1,000.91 | 0.50% | 10,900 |
| Dec 24, 2025 | 1,044.00 | 1,058.00 | 1,005.00 | 1,005.00 | 995.96 | -5.28% | 16,200 |
| Dec 23, 2025 | 1,030.00 | 1,100.00 | 1,030.00 | 1,061.00 | 1,051.45 | 3.61% | 17,200 |
| Dec 22, 2025 | 1,004.00 | 1,040.00 | 1,004.00 | 1,024.00 | 1,014.78 | 2.30% | 19,800 |
| Dec 19, 2025 | 990.00 | 1,033.00 | 990.00 | 1,001.00 | 991.99 | 0.81% | 8,900 |
| Dec 18, 2025 | 990.00 | 1,017.00 | 988.00 | 993.00 | 984.06 | -0.40% | 19,200 |
| Dec 17, 2025 | 1,011.00 | 1,021.00 | 990.00 | 997.00 | 988.03 | -1.58% | 21,200 |
| Dec 16, 2025 | 1,025.00 | 1,026.00 | 1,012.00 | 1,013.00 | 1,003.88 | -2.13% | 5,600 |
| Dec 15, 2025 | 1,010.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,025.69 | 2.48% | 8,000 |
| Dec 12, 2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,000.91 | -1.46% | 6,600 |
| Dec 11, 2025 | 1,021.00 | 1,033.00 | 1,020.00 | 1,025.00 | 1,015.78 | 0.49% | 3,000 |
| Dec 10, 2025 | 1,025.00 | 1,028.00 | 1,020.00 | 1,020.00 | 1,010.82 | -0.29% | 3,000 |
| Dec 9, 2025 | 1,028.00 | 1,031.00 | 1,011.00 | 1,023.00 | 1,013.79 | 0.29% | 13,000 |
| Dec 8, 2025 | 1,025.00 | 1,027.00 | 1,008.00 | 1,020.00 | 1,010.82 | -0.49% | 16,000 |
| Dec 5, 2025 | 1,022.00 | 1,029.00 | 1,009.00 | 1,025.00 | 1,015.78 | 0.20% | 8,400 |
| Dec 4, 2025 | 1,028.00 | 1,038.00 | 1,023.00 | 1,023.00 | 1,013.79 | -0.49% | 6,300 |
| Dec 3, 2025 | 1,011.00 | 1,034.00 | 1,011.00 | 1,028.00 | 1,018.75 | 1.98% | 12,900 |
| Dec 2, 2025 | 1,030.00 | 1,034.00 | 1,008.00 | 1,008.00 | 998.93 | -2.14% | 17,800 |
| Dec 1, 2025 | 1,042.00 | 1,050.00 | 1,027.00 | 1,030.00 | 1,020.73 | -1.72% | 9,600 |
| Nov 28, 2025 | 1,042.00 | 1,060.00 | 1,033.00 | 1,048.00 | 1,038.57 | 0.10% | 13,100 |
| Nov 27, 2025 | 1,034.00 | 1,047.00 | 1,028.00 | 1,047.00 | 1,037.58 | 1.26% | 9,300 |
| Nov 26, 2025 | 1,033.00 | 1,083.00 | 1,033.00 | 1,034.00 | 1,024.69 | -0.39% | 11,000 |
| Nov 25, 2025 | 1,045.00 | 1,055.00 | 1,018.00 | 1,038.00 | 1,028.66 | -0.29% | 21,500 |
| Nov 21, 2025 | 1,039.00 | 1,059.00 | 1,035.00 | 1,041.00 | 1,031.63 | - | 11,200 |
| Nov 20, 2025 | 1,040.00 | 1,067.00 | 1,035.00 | 1,041.00 | 1,031.63 | 0.87% | 17,100 |
| Nov 19, 2025 | 1,056.00 | 1,057.00 | 1,027.00 | 1,032.00 | 1,022.71 | -2.27% | 18,800 |
| Nov 18, 2025 | 1,093.00 | 1,093.00 | 1,050.00 | 1,056.00 | 1,046.50 | -3.83% | 22,600 |
| Nov 17, 2025 | 1,091.00 | 1,134.00 | 1,050.00 | 1,098.00 | 1,088.12 | 0.73% | 30,600 |
| Nov 14, 2025 | 1,168.00 | 1,184.00 | 1,067.00 | 1,090.00 | 1,080.19 | -7.39% | 36,400 |
| Nov 13, 2025 | 1,180.00 | 1,180.00 | 1,158.00 | 1,177.00 | 1,166.41 | -0.76% | 11,800 |
| Nov 12, 2025 | 1,148.00 | 1,200.00 | 1,148.00 | 1,186.00 | 1,175.33 | 3.58% | 30,300 |
| Nov 11, 2025 | 1,150.00 | 1,168.00 | 1,144.00 | 1,145.00 | 1,134.70 | -0.43% | 16,200 |
| Nov 10, 2025 | 1,128.00 | 1,159.00 | 1,110.00 | 1,150.00 | 1,139.65 | 4.55% | 21,000 |
| Nov 7, 2025 | 1,100.00 | 1,127.00 | 1,100.00 | 1,100.00 | 1,090.10 | - | 7,200 |
| Nov 6, 2025 | 1,130.00 | 1,131.00 | 1,100.00 | 1,100.00 | 1,090.10 | -2.65% | 9,900 |
| Nov 5, 2025 | 1,102.00 | 1,130.00 | 1,087.00 | 1,130.00 | 1,119.83 | 1.25% | 21,600 |
| Nov 4, 2025 | 1,118.00 | 1,125.00 | 1,108.00 | 1,116.00 | 1,105.96 | 0.45% | 14,200 |
| Oct 31, 2025 | 1,082.00 | 1,111.00 | 1,050.00 | 1,111.00 | 1,101.00 | -2.71% | 57,000 |
| Oct 30, 2025 | 1,120.00 | 1,144.00 | 1,120.00 | 1,142.00 | 1,131.72 | 1.06% | 12,900 |
| Oct 29, 2025 | 1,159.00 | 1,159.00 | 1,113.00 | 1,130.00 | 1,119.83 | -0.53% | 38,700 |
| Oct 28, 2025 | 1,166.00 | 1,168.00 | 1,136.00 | 1,136.00 | 1,125.78 | -3.81% | 23,200 |
| Oct 27, 2025 | 1,166.00 | 1,190.00 | 1,165.00 | 1,181.00 | 1,170.37 | -0.17% | 13,200 |
| Oct 24, 2025 | 1,179.00 | 1,183.00 | 1,160.00 | 1,183.00 | 1,172.35 | 0.34% | 10,400 |
| Oct 23, 2025 | 1,186.00 | 1,192.00 | 1,162.00 | 1,179.00 | 1,168.39 | 0.43% | 9,300 |
| Oct 22, 2025 | 1,166.00 | 1,196.00 | 1,166.00 | 1,174.00 | 1,163.43 | - | 9,500 |
| Oct 21, 2025 | 1,188.00 | 1,190.00 | 1,170.00 | 1,174.00 | 1,163.43 | -1.18% | 12,400 |
| Oct 20, 2025 | 1,174.00 | 1,188.00 | 1,160.00 | 1,188.00 | 1,177.31 | 3.21% | 14,100 |
| Oct 17, 2025 | 1,192.00 | 1,192.00 | 1,142.00 | 1,151.00 | 1,140.64 | -4.16% | 32,500 |
| Oct 16, 2025 | 1,225.00 | 1,245.00 | 1,200.00 | 1,201.00 | 1,190.19 | -2.12% | 13,700 |
| Oct 15, 2025 | 1,207.00 | 1,233.00 | 1,207.00 | 1,227.00 | 1,215.96 | 1.40% | 16,000 |
| Oct 14, 2025 | 1,217.00 | 1,230.00 | 1,197.00 | 1,210.00 | 1,199.11 | -0.82% | 52,200 |
| Oct 10, 2025 | 1,223.00 | 1,223.00 | 1,183.00 | 1,220.00 | 1,209.02 | -0.25% | 27,200 |
| Oct 9, 2025 | 1,214.00 | 1,250.00 | 1,196.00 | 1,223.00 | 1,211.99 | 0.58% | 46,600 |