RAKUMACHI,Inc. (TYO:6037)
Japan
· Delayed Price · Currency is JPY 993.00
-27.00 (-2.65%)
Mar 9, 2026, 3:30 PM JST
RAKUMACHI,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 990.00 | 998.00 | 963.00 | 993.00 | 993.00 | -2.65% | 161,200 |
| Mar 6, 2026 | 993.00 | 1,020.00 | 993.00 | 1,020.00 | 1,020.00 | 1.80% | 37,900 |
| Mar 5, 2026 | 989.00 | 1,009.00 | 988.00 | 1,002.00 | 1,002.00 | 5.70% | 91,500 |
| Mar 4, 2026 | 960.00 | 979.00 | 930.00 | 948.00 | 948.00 | -3.76% | 195,400 |
| Mar 3, 2026 | 1,010.00 | 1,015.00 | 985.00 | 985.00 | 985.00 | -2.38% | 66,600 |
| Mar 2, 2026 | 1,012.00 | 1,024.00 | 1,003.00 | 1,009.00 | 1,009.00 | -1.27% | 64,800 |
| Feb 27, 2026 | 1,013.00 | 1,025.00 | 1,005.00 | 1,022.00 | 1,022.00 | 0.89% | 60,700 |
| Feb 26, 2026 | 993.00 | 1,016.00 | 985.00 | 1,013.00 | 1,013.00 | 1.40% | 91,500 |
| Feb 25, 2026 | 1,010.00 | 1,020.00 | 995.00 | 999.00 | 999.00 | -0.40% | 111,800 |
| Feb 24, 2026 | 1,011.00 | 1,018.00 | 993.00 | 1,003.00 | 1,003.00 | -1.18% | 104,600 |
| Feb 20, 2026 | 1,030.00 | 1,030.00 | 1,004.00 | 1,015.00 | 1,015.00 | -1.46% | 102,200 |
| Feb 19, 2026 | 1,041.00 | 1,042.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.96% | 34,400 |
| Feb 18, 2026 | 1,039.00 | 1,042.00 | 1,027.00 | 1,040.00 | 1,040.00 | 0.19% | 50,700 |
| Feb 17, 2026 | 1,047.00 | 1,051.00 | 1,026.00 | 1,038.00 | 1,038.00 | -0.57% | 63,200 |
| Feb 16, 2026 | 1,038.00 | 1,051.00 | 1,028.00 | 1,044.00 | 1,044.00 | 2.25% | 73,800 |
| Feb 13, 2026 | 1,050.00 | 1,051.00 | 1,020.00 | 1,021.00 | 1,021.00 | -2.76% | 105,500 |
| Feb 12, 2026 | 1,060.00 | 1,063.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.76% | 54,600 |
| Feb 10, 2026 | 1,045.00 | 1,070.00 | 1,042.00 | 1,058.00 | 1,058.00 | 1.34% | 58,900 |
| Feb 9, 2026 | 1,047.00 | 1,061.00 | 1,033.00 | 1,044.00 | 1,044.00 | 2.05% | 67,700 |
| Feb 6, 2026 | 1,038.00 | 1,041.00 | 1,021.00 | 1,023.00 | 1,023.00 | -2.76% | 84,800 |
| Feb 5, 2026 | 1,035.00 | 1,061.00 | 1,032.00 | 1,052.00 | 1,052.00 | 0.19% | 68,800 |
| Feb 4, 2026 | 1,080.00 | 1,082.00 | 1,043.00 | 1,050.00 | 1,050.00 | -2.14% | 83,700 |
| Feb 3, 2026 | 1,107.00 | 1,107.00 | 1,072.00 | 1,073.00 | 1,073.00 | -1.65% | 51,500 |
| Feb 2, 2026 | 1,073.00 | 1,105.00 | 1,073.00 | 1,091.00 | 1,091.00 | 2.73% | 103,100 |
| Jan 30, 2026 | 1,047.00 | 1,070.00 | 1,047.00 | 1,062.00 | 1,062.00 | 2.71% | 54,800 |
| Jan 29, 2026 | 1,028.00 | 1,040.00 | 1,017.00 | 1,034.00 | 1,034.00 | -0.58% | 84,800 |
| Jan 28, 2026 | 1,064.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,033.51 | -2.89% | 108,700 |
| Jan 27, 2026 | 1,064.00 | 1,071.00 | 1,045.00 | 1,071.00 | 1,064.32 | 0.66% | 47,600 |
| Jan 26, 2026 | 1,090.00 | 1,090.00 | 1,063.00 | 1,064.00 | 1,057.36 | -3.10% | 57,300 |
| Jan 23, 2026 | 1,071.00 | 1,111.00 | 1,066.00 | 1,098.00 | 1,091.15 | 2.81% | 61,500 |
| Jan 22, 2026 | 1,078.00 | 1,081.00 | 1,060.00 | 1,068.00 | 1,061.34 | -0.09% | 22,800 |
| Jan 21, 2026 | 1,082.00 | 1,082.00 | 1,055.00 | 1,069.00 | 1,062.33 | -2.11% | 77,800 |
| Jan 20, 2026 | 1,122.00 | 1,122.00 | 1,091.00 | 1,092.00 | 1,085.19 | -2.33% | 49,500 |
| Jan 19, 2026 | 1,115.00 | 1,127.00 | 1,092.00 | 1,118.00 | 1,111.03 | 0.63% | 64,900 |
| Jan 16, 2026 | 1,100.00 | 1,123.00 | 1,091.00 | 1,111.00 | 1,104.07 | 2.40% | 103,500 |
| Jan 15, 2026 | 1,050.00 | 1,090.00 | 1,049.00 | 1,085.00 | 1,078.23 | 3.24% | 69,700 |
| Jan 14, 2026 | 1,070.00 | 1,075.00 | 1,047.00 | 1,051.00 | 1,044.44 | -1.96% | 83,100 |
| Jan 13, 2026 | 1,116.00 | 1,116.00 | 1,065.00 | 1,072.00 | 1,065.31 | -2.90% | 126,500 |
| Jan 9, 2026 | 1,098.00 | 1,110.00 | 1,086.00 | 1,104.00 | 1,097.11 | 1.66% | 66,200 |
| Jan 8, 2026 | 1,073.00 | 1,094.00 | 1,073.00 | 1,086.00 | 1,079.23 | 1.59% | 89,000 |
| Jan 7, 2026 | 1,075.00 | 1,077.00 | 1,060.00 | 1,069.00 | 1,062.33 | -0.09% | 56,700 |
| Jan 6, 2026 | 1,059.00 | 1,080.00 | 1,059.00 | 1,070.00 | 1,063.33 | 0.47% | 76,100 |
| Jan 5, 2026 | 1,078.00 | 1,092.00 | 1,060.00 | 1,065.00 | 1,058.36 | -2.11% | 121,600 |
| Dec 30, 2025 | 1,104.00 | 1,109.00 | 1,086.00 | 1,088.00 | 1,081.21 | -1.72% | 49,900 |
| Dec 29, 2025 | 1,097.00 | 1,107.00 | 1,087.00 | 1,107.00 | 1,100.09 | 1.37% | 78,800 |
| Dec 26, 2025 | 1,110.00 | 1,117.00 | 1,085.00 | 1,092.00 | 1,085.19 | -2.59% | 121,300 |
| Dec 25, 2025 | 1,107.00 | 1,124.00 | 1,085.00 | 1,121.00 | 1,114.01 | 2.66% | 112,000 |
| Dec 24, 2025 | 1,101.00 | 1,111.00 | 1,090.00 | 1,092.00 | 1,085.19 | -1.09% | 56,200 |
| Dec 23, 2025 | 1,090.00 | 1,113.00 | 1,090.00 | 1,104.00 | 1,097.11 | 1.01% | 69,400 |
| Dec 22, 2025 | 1,122.00 | 1,129.00 | 1,087.00 | 1,093.00 | 1,086.18 | -2.58% | 116,900 |
| Dec 19, 2025 | 1,081.00 | 1,123.00 | 1,078.00 | 1,122.00 | 1,115.00 | 4.76% | 94,300 |
| Dec 18, 2025 | 1,070.00 | 1,099.00 | 1,062.00 | 1,071.00 | 1,064.32 | -2.28% | 170,700 |
| Dec 17, 2025 | 1,136.00 | 1,136.00 | 1,081.00 | 1,096.00 | 1,089.16 | -4.70% | 291,800 |
| Dec 16, 2025 | 1,186.00 | 1,193.00 | 1,139.00 | 1,150.00 | 1,142.83 | -0.61% | 235,200 |
| Dec 15, 2025 | 1,200.00 | 1,220.00 | 1,130.00 | 1,157.00 | 1,149.78 | -3.58% | 718,400 |
| Dec 12, 2025 | 1,201.00 | 1,217.00 | 1,183.00 | 1,200.00 | 1,192.51 | 1.69% | 339,500 |
| Dec 11, 2025 | 1,205.00 | 1,210.00 | 1,177.00 | 1,180.00 | 1,172.64 | -1.67% | 157,500 |
| Dec 10, 2025 | 1,205.00 | 1,214.00 | 1,180.00 | 1,200.00 | 1,192.51 | 0.08% | 175,300 |
| Dec 9, 2025 | 1,223.00 | 1,250.00 | 1,172.00 | 1,199.00 | 1,191.52 | 0.33% | 262,000 |
| Dec 8, 2025 | 1,145.00 | 1,200.00 | 1,137.00 | 1,195.00 | 1,187.55 | 4.82% | 94,000 |
| Dec 5, 2025 | 1,140.00 | 1,149.00 | 1,124.00 | 1,140.00 | 1,132.89 | - | 51,300 |
| Dec 4, 2025 | 1,141.00 | 1,159.00 | 1,122.00 | 1,140.00 | 1,132.89 | 0.44% | 69,900 |
| Dec 3, 2025 | 1,119.00 | 1,148.00 | 1,119.00 | 1,135.00 | 1,127.92 | 1.52% | 70,500 |
| Dec 2, 2025 | 1,130.00 | 1,136.00 | 1,117.00 | 1,118.00 | 1,111.03 | -1.93% | 54,900 |
| Dec 1, 2025 | 1,164.00 | 1,164.00 | 1,127.00 | 1,140.00 | 1,132.89 | -0.44% | 52,400 |
| Nov 28, 2025 | 1,160.00 | 1,162.00 | 1,142.00 | 1,145.00 | 1,137.86 | -1.21% | 24,700 |
| Nov 27, 2025 | 1,135.00 | 1,164.00 | 1,130.00 | 1,159.00 | 1,151.77 | 2.02% | 54,900 |
| Nov 26, 2025 | 1,127.00 | 1,145.00 | 1,127.00 | 1,136.00 | 1,128.91 | 0.80% | 36,900 |
| Nov 25, 2025 | 1,142.00 | 1,142.00 | 1,120.00 | 1,127.00 | 1,119.97 | -1.23% | 38,900 |
| Nov 21, 2025 | 1,100.00 | 1,148.00 | 1,091.00 | 1,141.00 | 1,133.88 | 1.60% | 53,100 |
| Nov 20, 2025 | 1,125.00 | 1,144.00 | 1,118.00 | 1,123.00 | 1,115.99 | 0.27% | 34,100 |
| Nov 19, 2025 | 1,130.00 | 1,139.00 | 1,110.00 | 1,120.00 | 1,113.01 | -1.23% | 52,800 |
| Nov 18, 2025 | 1,126.00 | 1,140.00 | 1,103.00 | 1,134.00 | 1,126.93 | 0.09% | 81,500 |
| Nov 17, 2025 | 1,152.00 | 1,164.00 | 1,131.00 | 1,133.00 | 1,125.93 | -2.91% | 71,300 |
| Nov 14, 2025 | 1,172.00 | 1,183.00 | 1,157.00 | 1,167.00 | 1,159.72 | -2.10% | 45,500 |
| Nov 13, 2025 | 1,218.00 | 1,218.00 | 1,187.00 | 1,192.00 | 1,184.56 | -2.05% | 48,700 |
| Nov 12, 2025 | 1,190.00 | 1,224.00 | 1,184.00 | 1,217.00 | 1,209.41 | 2.79% | 66,200 |
| Nov 11, 2025 | 1,192.00 | 1,195.00 | 1,176.00 | 1,184.00 | 1,176.61 | 0.25% | 36,900 |
| Nov 10, 2025 | 1,168.00 | 1,192.00 | 1,166.00 | 1,181.00 | 1,173.63 | 1.99% | 41,200 |
| Nov 7, 2025 | 1,141.00 | 1,167.00 | 1,141.00 | 1,158.00 | 1,150.78 | 0.17% | 34,000 |
| Nov 6, 2025 | 1,185.00 | 1,185.00 | 1,156.00 | 1,156.00 | 1,148.79 | -2.03% | 50,600 |
| Nov 5, 2025 | 1,155.00 | 1,180.00 | 1,138.00 | 1,180.00 | 1,172.64 | 1.29% | 95,900 |
| Nov 4, 2025 | 1,180.00 | 1,182.00 | 1,138.00 | 1,165.00 | 1,157.73 | -1.60% | 126,100 |
| Oct 31, 2025 | 1,176.00 | 1,204.00 | 1,160.00 | 1,184.00 | 1,176.61 | - | 84,900 |
| Oct 30, 2025 | 1,190.00 | 1,191.00 | 1,172.00 | 1,184.00 | 1,176.61 | -0.50% | 98,100 |
| Oct 29, 2025 | 1,251.00 | 1,253.00 | 1,184.00 | 1,190.00 | 1,182.58 | -5.41% | 160,200 |
| Oct 28, 2025 | 1,261.00 | 1,280.00 | 1,254.00 | 1,258.00 | 1,250.15 | -0.24% | 60,900 |
| Oct 27, 2025 | 1,293.00 | 1,298.00 | 1,257.00 | 1,261.00 | 1,253.13 | -0.86% | 69,000 |
| Oct 24, 2025 | 1,267.00 | 1,292.00 | 1,253.00 | 1,272.00 | 1,264.07 | 0.39% | 103,400 |
| Oct 23, 2025 | 1,300.00 | 1,300.00 | 1,261.00 | 1,267.00 | 1,259.10 | -2.91% | 67,300 |
| Oct 22, 2025 | 1,262.00 | 1,308.00 | 1,262.00 | 1,305.00 | 1,296.86 | 3.65% | 130,700 |
| Oct 21, 2025 | 1,241.00 | 1,267.00 | 1,222.00 | 1,259.00 | 1,251.15 | 0.48% | 108,500 |
| Oct 20, 2025 | 1,225.00 | 1,256.00 | 1,209.00 | 1,253.00 | 1,245.18 | 3.90% | 82,200 |
| Oct 17, 2025 | 1,229.00 | 1,229.00 | 1,180.00 | 1,206.00 | 1,198.48 | -2.74% | 112,000 |
| Oct 16, 2025 | 1,259.00 | 1,259.00 | 1,235.00 | 1,240.00 | 1,232.26 | 0.08% | 47,700 |
| Oct 15, 2025 | 1,230.00 | 1,246.00 | 1,230.00 | 1,239.00 | 1,231.27 | 0.81% | 46,800 |
| Oct 14, 2025 | 1,250.00 | 1,254.00 | 1,210.00 | 1,229.00 | 1,221.33 | -2.23% | 130,300 |
| Oct 10, 2025 | 1,244.00 | 1,261.00 | 1,234.00 | 1,257.00 | 1,249.16 | 0.32% | 71,200 |
| Oct 9, 2025 | 1,295.00 | 1,301.00 | 1,241.00 | 1,253.00 | 1,245.18 | -3.17% | 160,000 |
| Oct 8, 2025 | 1,326.00 | 1,340.00 | 1,288.00 | 1,294.00 | 1,285.93 | -2.41% | 102,800 |