Rakus Co., Ltd. - 3923.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	2,303.5	2,329	2,329	2,352	2,288	708,500
May 08, 2025	2,240	2,307	2,307	2,345	2,239.5	1.08M
May 07, 2025	2,187	2,227.5	2,227.5	2,240	2,185.5	593,700
May 02, 2025	2,173.5	2,184	2,184	2,207	2,155	720,500
May 01, 2025	2,132.5	2,168	2,168	2,182.5	2,125.5	653,400
April 30, 2025	2,174	2,154.5	2,154.5	2,186	2,136.5	685,400
April 28, 2025	2,133.5	2,194.5	2,194.5	2,195	2,112.5	1.22M
April 25, 2025	2,116.5	2,094.5	2,094.5	2,127.5	2,087.5	504,700
April 24, 2025	2,120	2,097.5	2,097.5	2,123.5	2,078	479,400
April 23, 2025	2,155	2,111.5	2,111.5	2,155	2,095.5	554,100
April 22, 2025	2,155	2,123	2,123	2,160	2,103	837,400
April 21, 2025	2,152	2,189	2,189	2,205.5	2,148	644,100
April 18, 2025	2,136	2,189	2,189	2,189	2,105.5	761,700
April 17, 2025	2,071	2,118	2,118	2,128	2,056.5	644,700
April 16, 2025	2,109.5	2,088.5	2,088.5	2,112	2,055	517,200
April 15, 2025	2,110	2,108	2,108	2,169	2,095.5	970,100
April 14, 2025	2,088	2,062	2,062	2,100	2,060	982,100
April 11, 2025	1,990	2,056.5	2,056.5	2,066	1,938	1.6M
April 10, 2025	1,934	1,990.5	1,990.5	2,001.5	1,907	781,300
April 09, 2025	1,806	1,800	1,800	1,820	1,767.5	734,900
April 08, 2025	1,830	1,828.5	1,828.5	1,868	1,814	800,400
April 07, 2025	1,800	1,746.5	1,746.5	1,824.5	1,742	1.18M
April 04, 2025	1,885.5	1,880	1,880	1,904	1,852	573,800
April 03, 2025	1,882	1,925.5	1,925.5	1,952.5	1,882	641,600
April 02, 2025	1,940	1,945	1,945	1,967	1,920.5	677,200
April 01, 2025	2,025	1,924.5	1,924.5	2,025	1,924.5	714,700
March 31, 2025	1,991.5	2,000	2,000	2,006.5	1,960	605,200
March 28, 2025	2,029	2,027	2,027	2,045.5	2,010.5	385,400
March 27, 2025	2,072	2,041.5	2,041.5	2,074	2,029.5	486,500
March 26, 2025	2,072	2,041.5	2,041.5	2,074	2,029.5	486,500
March 25, 2025	2,038	2,040	2,040	2,069.5	2,023	446,200
March 24, 2025	2,045.5	2,040.5	2,040.5	2,069	2,028.5	395,200
March 21, 2025	2,010	2,031	2,031	2,052	1,999	763,300
March 19, 2025	2,057	2,017.5	2,017.5	2,058	2,015	497,900
March 18, 2025	2,069	2,048	2,048	2,069	2,028	568,100
March 17, 2025	1,974.5	2,052.5	2,052.5	2,059.5	1,940	1.29M
March 14, 2025	1,900	1,921	1,921	1,928.5	1,883.5	508,300
March 13, 2025	1,966	1,910.5	1,910.5	1,982	1,910.5	648,900
March 12, 2025	1,883	1,936.5	1,936.5	1,951.5	1,881.5	1.29M
March 11, 2025	1,850.5	1,849.5	1,849.5	1,869.5	1,781	1.41M
March 10, 2025	1,862	1,873.5	1,873.5	1,897	1,861.5	547,400
March 07, 2025	1,858.5	1,858	1,858	1,886.5	1,846	803,600
March 06, 2025	1,915	1,931	1,931	1,938	1,894	876,100
March 05, 2025	1,898	1,880	1,880	1,928	1,877.5	1.09M
March 04, 2025	1,877	1,880.5	1,880.5	1,887.5	1,840	946,200
March 03, 2025	1,906.5	1,908.5	1,908.5	1,936	1,880	786,400
February 28, 2025	1,963	1,889	1,889	1,976.5	1,870.5	1.61M
February 27, 2025	2,048	2,002	2,002	2,051.5	1,995	631,800
February 26, 2025	2,042	2,020	2,020	2,045	1,994	925,800
February 25, 2025	2,103	2,049.5	2,049.5	2,103	2,022.5	1.2M
February 21, 2025	2,112.5	2,133.5	2,133.5	2,153	2,103.5	991,000
February 20, 2025	2,117	2,147	2,147	2,163.5	2,112.5	907,300
February 19, 2025	2,100	2,128.5	2,128.5	2,148.5	2,092	717,800
February 18, 2025	2,050	2,091	2,091	2,169	2,034	1.44M
February 17, 2025	2,132	2,081.5	2,081.5	2,203	2,081.5	1.76M
February 14, 2025	2,026	2,111.5	2,111.5	2,136	2,001	3.08M
February 13, 2025	2,045	2,025	2,025	2,050	2,005	1.06M
February 12, 2025	2,040	2,045	2,045	2,067	2,032	967,700
February 10, 2025	1,977	2,024.5	2,024.5	2,039.5	1,972.5	920,900
February 07, 2025	1,970	1,971	1,971	1,985	1,941	649,500

Rakus Co., Ltd. (3923.T) JPX