RACCOON HOLDINGS, Inc.(3031) Historical
3031
TSE Prime
RACCOON HOLDINGS, Inc.
Result
678
JPY
+3
(+0.44%)
Sep 4, 3:30 pm JST
4.34
USD
Sep 4, 2:30 am EDT
PER
43.8
PBR
3.28
Yield
3.24%
Margin Trading Ratio
0.85
PTS
outside of trading hours
680
Sep 4, 7:58 pm JST
52 Week High
Oct 6, 2025
754
JPY
52 Week Low
Jun 23, 2026
550
JPY
Yearly High
Sep 1, 2026
698
JPY
Yearly Low
Jun 23, 2026
550
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 675 | 680 | 674 | 678 | +3 | +0.44% | 40,600 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 670 | 678 | 668 | 675 | +6 | +0.90% | 65,200 |
| Sep 2, 2026 | 692 | 692 | 668 | 669 | -23 | -3.32% | 166,500 |
| Sep 1, 2026 | 680 | 698 | 671 | 692 | +42 | +6.46% | 573,400 |
| Aug 31, 2026 | 655 | 655 | 649 | 650 | -5 | -0.76% | 135,300 |
| Aug 28, 2026 | 650 | 656 | 650 | 655 | +2 | +0.31% | 63,500 |
| Aug 27, 2026 | 652 | 656 | 651 | 653 | -2 | -0.31% | 82,700 |
| Aug 26, 2026 | 652 | 655 | 649 | 655 | 0 | 0.00% | 52,300 |
| Aug 25, 2026 | 650 | 656 | 647 | 655 | +7 | +1.08% | 73,400 |
| Aug 24, 2026 | 652 | 655 | 647 | 648 | -5 | -0.77% | 92,200 |
| Aug 21, 2026 | 653 | 655 | 647 | 653 | +2 | +0.31% | 67,000 |
| Aug 20, 2026 | 648 | 656 | 646 | 651 | +4 | +0.62% | 50,700 |
| Aug 19, 2026 | 655 | 656 | 645 | 647 | -9 | -1.37% | 94,500 |
| Aug 18, 2026 | 647 | 656 | 647 | 656 | +6 | +0.92% | 63,800 |
| Aug 17, 2026 | 643 | 654 | 638 | 650 | +6 | +0.93% | 63,000 |
| Aug 14, 2026 | 640 | 652 | 637 | 644 | +2 | +0.31% | 77,300 |
| Aug 13, 2026 | 639 | 645 | 634 | 642 | +5 | +0.78% | 62,200 |
| Aug 12, 2026 | 639 | 641 | 636 | 637 | +2 | +0.31% | 50,500 |
| Aug 10, 2026 | 632 | 640 | 630 | 635 | +5 | +0.79% | 67,600 |
| Aug 7, 2026 | 630 | 635 | 628 | 630 | +1 | +0.16% | 50,900 |
| Aug 6, 2026 | 627 | 629 | 621 | 629 | +8 | +1.29% | 58,900 |