Raksul Inc. (TYO:4384)
Japan
· Delayed Price · Currency is JPY 1,883.00
-12.00 (-0.63%)
At close: Mar 9, 2026
Raksul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,881.00 | 1,894.00 | 1,879.00 | 1,883.00 | 1,883.00 | -0.63% | 201,800 |
| Mar 6, 2026 | 1,899.00 | 1,907.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0.21% | 436,600 |
| Mar 5, 2026 | 1,894.00 | 1,895.00 | 1,889.00 | 1,891.00 | 1,891.00 | -0.16% | 1,516,800 |
| Mar 4, 2026 | 1,894.00 | 1,896.00 | 1,894.00 | 1,894.00 | 1,894.00 | -0.05% | 726,200 |
| Mar 3, 2026 | 1,894.00 | 1,897.00 | 1,894.00 | 1,895.00 | 1,895.00 | 0.05% | 749,800 |
| Mar 2, 2026 | 1,896.00 | 1,898.00 | 1,894.00 | 1,894.00 | 1,894.00 | -0.21% | 976,600 |
| Feb 27, 2026 | 1,897.00 | 1,900.00 | 1,896.00 | 1,898.00 | 1,898.00 | 0.16% | 672,500 |
| Feb 26, 2026 | 1,896.00 | 1,898.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.05% | 772,000 |
| Feb 25, 2026 | 1,898.00 | 1,899.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.11% | 1,004,100 |
| Feb 24, 2026 | 1,898.00 | 1,905.00 | 1,896.00 | 1,898.00 | 1,898.00 | -0.05% | 1,128,200 |
| Feb 20, 2026 | 1,905.00 | 1,906.00 | 1,898.00 | 1,899.00 | 1,899.00 | -0.58% | 1,412,400 |
| Feb 19, 2026 | 1,960.00 | 1,987.00 | 1,899.00 | 1,910.00 | 1,910.00 | -2.55% | 1,541,300 |
| Feb 18, 2026 | 1,986.00 | 1,987.00 | 1,949.00 | 1,960.00 | 1,960.00 | -0.25% | 362,400 |
| Feb 17, 2026 | 2,001.00 | 2,005.00 | 1,959.00 | 1,965.00 | 1,965.00 | -1.55% | 210,600 |
| Feb 16, 2026 | 2,016.00 | 2,029.00 | 1,975.00 | 1,996.00 | 1,996.00 | -1.53% | 174,900 |
| Feb 13, 2026 | 2,047.00 | 2,057.00 | 2,016.00 | 2,027.00 | 2,027.00 | -1.12% | 135,000 |
| Feb 12, 2026 | 2,108.00 | 2,108.00 | 2,050.00 | 2,050.00 | 2,050.00 | -2.38% | 144,300 |
| Feb 10, 2026 | 2,091.00 | 2,112.00 | 2,082.00 | 2,100.00 | 2,100.00 | 0.43% | 220,400 |
| Feb 9, 2026 | 2,090.00 | 2,120.00 | 2,065.00 | 2,091.00 | 2,091.00 | 1.26% | 261,000 |
| Feb 6, 2026 | 2,050.00 | 2,080.00 | 2,041.00 | 2,065.00 | 2,065.00 | -0.29% | 414,200 |
| Feb 5, 2026 | 2,090.00 | 2,105.00 | 2,071.00 | 2,071.00 | 2,071.00 | -0.81% | 471,400 |
| Feb 4, 2026 | 2,050.00 | 2,094.00 | 2,040.00 | 2,088.00 | 2,088.00 | -0.24% | 1,114,700 |
| Feb 3, 2026 | 2,035.00 | 2,109.00 | 2,029.00 | 2,093.00 | 2,093.00 | 2.85% | 659,900 |
| Feb 2, 2026 | 2,030.00 | 2,042.00 | 2,018.00 | 2,035.00 | 2,035.00 | 0.25% | 384,600 |
| Jan 30, 2026 | 2,026.00 | 2,035.00 | 1,969.00 | 2,030.00 | 2,030.00 | -0.25% | 751,100 |
| Jan 29, 2026 | 1,978.00 | 2,081.00 | 1,960.00 | 2,035.00 | 2,035.00 | 2.36% | 554,800 |
| Jan 28, 2026 | 1,990.00 | 2,006.00 | 1,962.00 | 1,988.00 | 1,988.00 | -1.09% | 251,800 |
| Jan 27, 2026 | 1,949.00 | 2,025.00 | 1,949.00 | 2,010.00 | 2,010.00 | 2.03% | 802,500 |
| Jan 26, 2026 | 1,919.00 | 1,987.00 | 1,918.00 | 1,970.00 | 1,970.00 | 0.56% | 402,200 |
| Jan 23, 2026 | 1,950.00 | 1,970.00 | 1,950.00 | 1,959.00 | 1,959.00 | -0.25% | 235,700 |
| Jan 22, 2026 | 1,943.00 | 1,971.00 | 1,943.00 | 1,964.00 | 1,964.00 | 0.26% | 315,500 |
| Jan 21, 2026 | 1,940.00 | 1,976.00 | 1,939.00 | 1,959.00 | 1,959.00 | -0.05% | 764,000 |
| Jan 20, 2026 | 1,899.00 | 1,977.00 | 1,855.00 | 1,960.00 | 1,960.00 | 6.52% | 1,111,900 |
| Jan 19, 2026 | 1,867.00 | 1,867.00 | 1,836.00 | 1,840.00 | 1,840.00 | -1.45% | 415,600 |
| Jan 16, 2026 | 1,833.00 | 1,894.00 | 1,833.00 | 1,867.00 | 1,867.00 | -0.21% | 262,000 |
| Jan 15, 2026 | 1,870.00 | 1,899.00 | 1,867.00 | 1,871.00 | 1,871.00 | 0.27% | 346,100 |
| Jan 14, 2026 | 1,850.00 | 1,881.00 | 1,841.00 | 1,866.00 | 1,866.00 | -0.96% | 492,000 |
| Jan 13, 2026 | 1,853.00 | 1,900.00 | 1,823.00 | 1,884.00 | 1,884.00 | 1.40% | 488,100 |
| Jan 9, 2026 | 1,833.00 | 1,875.00 | 1,827.00 | 1,858.00 | 1,858.00 | 1.53% | 553,200 |
| Jan 8, 2026 | 1,801.00 | 1,834.00 | 1,801.00 | 1,830.00 | 1,830.00 | 1.10% | 518,600 |
| Jan 7, 2026 | 1,816.00 | 1,845.00 | 1,798.00 | 1,810.00 | 1,810.00 | 0.17% | 728,600 |
| Jan 6, 2026 | 1,801.00 | 1,824.00 | 1,790.00 | 1,807.00 | 1,807.00 | 0.84% | 542,400 |
| Jan 5, 2026 | 1,764.00 | 1,831.00 | 1,758.00 | 1,792.00 | 1,792.00 | 1.47% | 1,122,000 |
| Dec 30, 2025 | 1,748.00 | 1,775.00 | 1,746.00 | 1,766.00 | 1,766.00 | 0.51% | 534,200 |
| Dec 29, 2025 | 1,785.00 | 1,785.00 | 1,719.00 | 1,757.00 | 1,757.00 | -2.39% | 1,326,600 |
| Dec 26, 2025 | 1,802.00 | 1,817.00 | 1,781.00 | 1,800.00 | 1,800.00 | -2.12% | 540,100 |
| Dec 25, 2025 | 1,812.00 | 1,847.00 | 1,780.00 | 1,839.00 | 1,839.00 | -0.16% | 797,300 |
| Dec 24, 2025 | 1,870.00 | 1,879.00 | 1,840.00 | 1,842.00 | 1,842.00 | -2.28% | 435,200 |
| Dec 23, 2025 | 1,840.00 | 1,894.00 | 1,840.00 | 1,885.00 | 1,885.00 | -0.53% | 810,900 |
| Dec 22, 2025 | 1,885.00 | 1,906.00 | 1,836.00 | 1,895.00 | 1,895.00 | -0.79% | 998,900 |
| Dec 19, 2025 | 1,930.00 | 1,934.00 | 1,877.00 | 1,910.00 | 1,910.00 | -2.80% | 1,565,000 |
| Dec 18, 2025 | 1,812.00 | 1,965.00 | 1,811.00 | 1,965.00 | 1,965.00 | 8.44% | 3,131,100 |
| Dec 17, 2025 | 1,780.00 | 1,854.00 | 1,778.00 | 1,812.00 | 1,812.00 | 0.11% | 2,364,900 |
| Dec 16, 2025 | 1,761.00 | 1,834.00 | 1,752.00 | 1,810.00 | 1,810.00 | 2.26% | 3,148,300 |
| Dec 15, 2025 | 1,711.00 | 1,780.00 | 1,709.00 | 1,770.00 | 1,770.00 | 15.99% | 8,713,000 |
| Dec 12, 2025 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 24.47% | 140,000 |
| Dec 11, 2025 | 1,248.00 | 1,248.00 | 1,205.00 | 1,226.00 | 1,226.00 | -1.92% | 1,391,600 |
| Dec 10, 2025 | 1,288.00 | 1,299.00 | 1,227.00 | 1,250.00 | 1,250.00 | -3.85% | 1,665,900 |
| Dec 9, 2025 | 1,307.00 | 1,318.00 | 1,291.00 | 1,300.00 | 1,300.00 | -0.61% | 684,900 |
| Dec 8, 2025 | 1,295.00 | 1,331.00 | 1,289.00 | 1,308.00 | 1,308.00 | 1.16% | 824,200 |
| Dec 5, 2025 | 1,276.00 | 1,307.00 | 1,272.00 | 1,293.00 | 1,293.00 | 1.33% | 708,700 |
| Dec 4, 2025 | 1,255.00 | 1,280.00 | 1,251.00 | 1,276.00 | 1,276.00 | 1.59% | 388,400 |
| Dec 3, 2025 | 1,270.00 | 1,278.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.41% | 529,600 |
| Dec 2, 2025 | 1,283.00 | 1,297.00 | 1,246.00 | 1,274.00 | 1,274.00 | -0.70% | 835,100 |
| Dec 1, 2025 | 1,271.00 | 1,305.00 | 1,269.00 | 1,283.00 | 1,283.00 | -0.31% | 843,900 |
| Nov 28, 2025 | 1,261.00 | 1,290.00 | 1,255.00 | 1,287.00 | 1,287.00 | 2.63% | 681,400 |
| Nov 27, 2025 | 1,255.00 | 1,280.00 | 1,227.00 | 1,254.00 | 1,254.00 | -0.48% | 1,380,200 |
| Nov 26, 2025 | 1,200.00 | 1,263.00 | 1,193.00 | 1,260.00 | 1,260.00 | 5.88% | 1,073,800 |
| Nov 25, 2025 | 1,160.00 | 1,212.00 | 1,148.00 | 1,190.00 | 1,190.00 | 3.66% | 1,388,100 |
| Nov 21, 2025 | 1,100.00 | 1,152.00 | 1,099.00 | 1,148.00 | 1,148.00 | 4.17% | 901,600 |
| Nov 20, 2025 | 1,087.00 | 1,109.00 | 1,077.00 | 1,102.00 | 1,102.00 | 0.73% | 668,300 |
| Nov 19, 2025 | 1,067.00 | 1,130.00 | 1,067.00 | 1,094.00 | 1,094.00 | 3.50% | 1,359,500 |
| Nov 18, 2025 | 1,050.00 | 1,086.00 | 1,047.00 | 1,057.00 | 1,057.00 | 0.28% | 790,200 |
| Nov 17, 2025 | 1,041.00 | 1,061.00 | 1,030.00 | 1,054.00 | 1,054.00 | 0.29% | 433,300 |
| Nov 14, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,051.00 | 1,051.00 | -2.14% | 346,200 |
| Nov 13, 2025 | 1,074.00 | 1,095.00 | 1,064.00 | 1,074.00 | 1,074.00 | 0.19% | 424,600 |
| Nov 12, 2025 | 1,050.00 | 1,086.00 | 1,050.00 | 1,072.00 | 1,072.00 | 0.47% | 470,300 |
| Nov 11, 2025 | 1,031.00 | 1,068.00 | 1,030.00 | 1,067.00 | 1,067.00 | 3.19% | 583,500 |
| Nov 10, 2025 | 1,031.00 | 1,041.00 | 1,027.00 | 1,034.00 | 1,034.00 | 1.17% | 376,500 |
| Nov 7, 2025 | 1,002.00 | 1,027.00 | 1,002.00 | 1,022.00 | 1,022.00 | 2.00% | 430,700 |
| Nov 6, 2025 | 1,044.00 | 1,046.00 | 1,002.00 | 1,002.00 | 1,002.00 | -3.19% | 383,900 |
| Nov 5, 2025 | 1,025.00 | 1,035.00 | 1,004.00 | 1,035.00 | 1,035.00 | 1.27% | 448,800 |
| Nov 4, 2025 | 1,042.00 | 1,043.00 | 1,022.00 | 1,022.00 | 1,022.00 | -3.40% | 476,400 |
| Oct 31, 2025 | 1,063.00 | 1,075.00 | 1,044.00 | 1,058.00 | 1,058.00 | -0.75% | 333,300 |
| Oct 30, 2025 | 1,050.00 | 1,076.00 | 1,050.00 | 1,066.00 | 1,066.00 | 1.23% | 447,600 |
| Oct 29, 2025 | 1,085.00 | 1,086.00 | 1,053.00 | 1,053.00 | 1,053.00 | -2.68% | 588,000 |
| Oct 28, 2025 | 1,094.00 | 1,100.00 | 1,080.00 | 1,082.00 | 1,082.00 | -1.73% | 425,000 |
| Oct 27, 2025 | 1,085.00 | 1,109.00 | 1,085.00 | 1,101.00 | 1,101.00 | 1.94% | 328,200 |
| Oct 24, 2025 | 1,090.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 176,700 |
| Oct 23, 2025 | 1,083.00 | 1,095.00 | 1,078.00 | 1,090.00 | 1,090.00 | - | 230,700 |
| Oct 22, 2025 | 1,100.00 | 1,104.00 | 1,089.00 | 1,090.00 | 1,090.00 | -0.82% | 202,000 |
| Oct 21, 2025 | 1,100.00 | 1,104.00 | 1,088.00 | 1,099.00 | 1,099.00 | -0.18% | 247,900 |
| Oct 20, 2025 | 1,083.00 | 1,110.00 | 1,083.00 | 1,101.00 | 1,101.00 | 2.99% | 408,300 |
| Oct 17, 2025 | 1,070.00 | 1,083.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.47% | 314,400 |
| Oct 16, 2025 | 1,079.00 | 1,093.00 | 1,072.00 | 1,074.00 | 1,074.00 | -0.46% | 311,500 |
| Oct 15, 2025 | 1,095.00 | 1,098.00 | 1,069.00 | 1,079.00 | 1,079.00 | -1.46% | 497,600 |
| Oct 14, 2025 | 1,106.00 | 1,114.00 | 1,089.00 | 1,095.00 | 1,095.00 | -3.10% | 446,400 |
| Oct 10, 2025 | 1,133.00 | 1,144.00 | 1,123.00 | 1,130.00 | 1,130.00 | -1.31% | 356,100 |
| Oct 9, 2025 | 1,150.00 | 1,159.00 | 1,138.00 | 1,145.00 | 1,145.00 | -0.69% | 338,600 |
| Oct 8, 2025 | 1,148.00 | 1,179.00 | 1,141.00 | 1,153.00 | 1,153.00 | 1.14% | 381,300 |