RAKUMACHI,Inc. (TYO:6037)
Japan
· Delayed Price · Currency is JPY 910.00
+9.00 (1.00%)
Apr 28, 2026, 3:30 PM JST
RAKUMACHI,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 900.00 | 923.00 | 900.00 | 910.00 | 910.00 | 1.00% | 52,600 |
| Apr 27, 2026 | 906.00 | 916.00 | 899.00 | 901.00 | 901.00 | -0.33% | 37,900 |
| Apr 24, 2026 | 922.00 | 924.00 | 904.00 | 904.00 | 904.00 | -3.11% | 62,300 |
| Apr 23, 2026 | 949.00 | 949.00 | 919.00 | 933.00 | 933.00 | -1.79% | 49,500 |
| Apr 22, 2026 | 962.00 | 965.00 | 943.00 | 950.00 | 950.00 | -1.14% | 27,100 |
| Apr 21, 2026 | 952.00 | 963.00 | 947.00 | 961.00 | 961.00 | 0.63% | 46,300 |
| Apr 20, 2026 | 973.00 | 978.00 | 950.00 | 955.00 | 955.00 | -1.75% | 39,500 |
| Apr 17, 2026 | 990.00 | 1,006.00 | 967.00 | 972.00 | 972.00 | 2.53% | 92,800 |
| Apr 16, 2026 | 964.00 | 978.00 | 948.00 | 948.00 | 948.00 | -1.46% | 66,000 |
| Apr 15, 2026 | 947.00 | 978.00 | 947.00 | 962.00 | 962.00 | 2.56% | 53,200 |
| Apr 14, 2026 | 930.00 | 943.00 | 930.00 | 938.00 | 938.00 | 0.86% | 69,100 |
| Apr 13, 2026 | 946.00 | 948.00 | 925.00 | 930.00 | 930.00 | -1.69% | 54,900 |
| Apr 10, 2026 | 952.00 | 954.00 | 938.00 | 946.00 | 946.00 | -0.53% | 23,400 |
| Apr 9, 2026 | 972.00 | 973.00 | 950.00 | 951.00 | 951.00 | -2.66% | 30,700 |
| Apr 8, 2026 | 969.00 | 977.00 | 959.00 | 977.00 | 977.00 | 2.84% | 34,100 |
| Apr 7, 2026 | 940.00 | 958.00 | 940.00 | 950.00 | 950.00 | 1.50% | 22,900 |
| Apr 6, 2026 | 939.00 | 943.00 | 922.00 | 936.00 | 936.00 | -0.53% | 63,600 |
| Apr 3, 2026 | 933.00 | 954.00 | 932.00 | 941.00 | 941.00 | 2.39% | 38,300 |
| Apr 2, 2026 | 945.00 | 954.00 | 913.00 | 919.00 | 919.00 | -1.71% | 57,400 |
| Apr 1, 2026 | 930.00 | 943.00 | 930.00 | 935.00 | 935.00 | 2.19% | 54,700 |
| Mar 31, 2026 | 911.00 | 929.00 | 906.00 | 915.00 | 915.00 | -0.33% | 32,100 |
| Mar 30, 2026 | 921.00 | 934.00 | 903.00 | 918.00 | 918.00 | -3.47% | 74,400 |
| Mar 27, 2026 | 941.00 | 951.00 | 936.00 | 951.00 | 951.00 | 1.60% | 32,300 |
| Mar 26, 2026 | 970.00 | 970.00 | 928.00 | 936.00 | 936.00 | -3.51% | 52,800 |
| Mar 25, 2026 | 957.00 | 972.00 | 957.00 | 970.00 | 970.00 | 3.41% | 45,000 |
| Mar 24, 2026 | 930.00 | 939.00 | 919.00 | 938.00 | 938.00 | 3.08% | 63,000 |
| Mar 23, 2026 | 938.00 | 939.00 | 909.00 | 910.00 | 910.00 | -4.21% | 105,600 |
| Mar 19, 2026 | 985.00 | 985.00 | 949.00 | 950.00 | 950.00 | -4.04% | 135,500 |
| Mar 18, 2026 | 972.00 | 992.00 | 968.00 | 990.00 | 990.00 | 1.96% | 66,200 |
| Mar 17, 2026 | 1,007.00 | 1,007.00 | 968.00 | 971.00 | 971.00 | -2.12% | 93,800 |
| Mar 16, 2026 | 990.00 | 1,025.00 | 978.00 | 992.00 | 992.00 | 0.20% | 248,300 |
| Mar 13, 2026 | 1,000.00 | 1,009.00 | 968.00 | 990.00 | 990.00 | -1.00% | 191,100 |
| Mar 12, 2026 | 1,011.00 | 1,020.00 | 998.00 | 1,000.00 | 1,000.00 | -2.25% | 85,000 |
| Mar 11, 2026 | 1,018.00 | 1,039.00 | 1,018.00 | 1,023.00 | 1,023.00 | 0.49% | 39,600 |
| Mar 10, 2026 | 1,008.00 | 1,030.00 | 1,001.00 | 1,018.00 | 1,018.00 | 2.52% | 40,100 |
| 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 |