rakumo Inc. (TYO:4060)
Japan
· Delayed Price · Currency is JPY 1,135.00
-5.00 (-0.44%)
Apr 30, 2026, 1:48 PM JST
rakumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,138.00 | 1,158.00 | 1,134.00 | 1,140.00 | 1,140.00 | 0.88% | 9,700 |
| Apr 27, 2026 | 1,106.00 | 1,130.00 | 1,106.00 | 1,130.00 | 1,130.00 | -0.53% | 14,200 |
| Apr 24, 2026 | 1,162.00 | 1,163.00 | 1,123.00 | 1,136.00 | 1,136.00 | 0.35% | 9,200 |
| Apr 23, 2026 | 1,170.00 | 1,185.00 | 1,120.00 | 1,132.00 | 1,132.00 | -3.66% | 22,800 |
| Apr 22, 2026 | 1,179.00 | 1,193.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.34% | 12,300 |
| Apr 21, 2026 | 1,170.00 | 1,184.00 | 1,170.00 | 1,179.00 | 1,179.00 | 1.11% | 5,200 |
| Apr 20, 2026 | 1,180.00 | 1,194.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.77% | 13,600 |
| Apr 17, 2026 | 1,154.00 | 1,176.00 | 1,146.00 | 1,175.00 | 1,175.00 | 1.82% | 6,800 |
| Apr 16, 2026 | 1,143.00 | 1,178.00 | 1,143.00 | 1,154.00 | 1,154.00 | 1.50% | 23,300 |
| Apr 15, 2026 | 1,137.00 | 1,137.00 | 1,112.00 | 1,137.00 | 1,137.00 | - | 8,500 |
| Apr 14, 2026 | 1,109.00 | 1,138.00 | 1,109.00 | 1,137.00 | 1,137.00 | 2.16% | 13,400 |
| Apr 13, 2026 | 1,109.00 | 1,124.00 | 1,104.00 | 1,113.00 | 1,113.00 | -0.71% | 8,400 |
| Apr 10, 2026 | 1,125.00 | 1,134.00 | 1,099.00 | 1,121.00 | 1,121.00 | -0.44% | 21,600 |
| Apr 9, 2026 | 1,134.00 | 1,134.00 | 1,110.00 | 1,126.00 | 1,126.00 | -0.27% | 11,700 |
| Apr 8, 2026 | 1,129.00 | 1,129.00 | 1,104.00 | 1,129.00 | 1,129.00 | 1.90% | 6,000 |
| Apr 7, 2026 | 1,113.00 | 1,126.00 | 1,101.00 | 1,108.00 | 1,108.00 | 0.64% | 12,400 |
| Apr 6, 2026 | 1,082.00 | 1,108.00 | 1,082.00 | 1,101.00 | 1,101.00 | 2.71% | 11,100 |
| Apr 3, 2026 | 1,071.00 | 1,087.00 | 1,071.00 | 1,072.00 | 1,072.00 | -0.09% | 7,000 |
| Apr 2, 2026 | 1,088.00 | 1,094.00 | 1,065.00 | 1,073.00 | 1,073.00 | 0.09% | 14,100 |
| Apr 1, 2026 | 1,055.00 | 1,074.00 | 1,055.00 | 1,072.00 | 1,072.00 | 2.78% | 11,800 |
| Mar 31, 2026 | 1,036.00 | 1,055.00 | 1,026.00 | 1,043.00 | 1,043.00 | 0.68% | 16,400 |
| Mar 30, 2026 | 1,038.00 | 1,048.00 | 1,020.00 | 1,036.00 | 1,036.00 | -3.00% | 19,700 |
| Mar 27, 2026 | 1,048.00 | 1,068.00 | 1,048.00 | 1,068.00 | 1,068.00 | 1.91% | 9,100 |
| Mar 26, 2026 | 1,055.00 | 1,055.00 | 1,039.00 | 1,048.00 | 1,048.00 | 0.10% | 12,900 |
| Mar 25, 2026 | 1,044.00 | 1,061.00 | 1,043.00 | 1,047.00 | 1,047.00 | 0.96% | 58,000 |
| Mar 24, 2026 | 1,026.00 | 1,039.00 | 1,013.00 | 1,037.00 | 1,037.00 | 1.27% | 20,500 |
| Mar 23, 2026 | 1,008.00 | 1,024.00 | 1,000.00 | 1,024.00 | 1,024.00 | -0.78% | 26,000 |
| Mar 19, 2026 | 1,049.00 | 1,052.00 | 1,028.00 | 1,032.00 | 1,032.00 | -3.19% | 20,000 |
| Mar 18, 2026 | 1,057.00 | 1,068.00 | 1,057.00 | 1,066.00 | 1,066.00 | 2.21% | 6,800 |
| Mar 17, 2026 | 1,062.00 | 1,073.00 | 1,040.00 | 1,043.00 | 1,043.00 | -1.79% | 19,700 |
| Mar 16, 2026 | 1,087.00 | 1,087.00 | 1,058.00 | 1,062.00 | 1,062.00 | 0.47% | 12,700 |
| Mar 13, 2026 | 1,061.00 | 1,067.00 | 1,049.00 | 1,057.00 | 1,057.00 | -0.38% | 15,600 |
| Mar 12, 2026 | 1,088.00 | 1,088.00 | 1,055.00 | 1,061.00 | 1,061.00 | -1.30% | 17,100 |
| Mar 11, 2026 | 1,114.00 | 1,114.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.83% | 13,100 |
| Mar 10, 2026 | 1,100.00 | 1,100.00 | 1,073.00 | 1,095.00 | 1,095.00 | 2.34% | 16,300 |
| 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 |