RAKUS Co.,Ltd(3923) Historical

52 Week High Sep 29, 2025

1,395.0 JPY

52 Week Low Jan 17, 2025

848.5 JPY

Yearly High Sep 29, 2025

1,395.0 JPY

Yearly Low Jan 17, 2025

848.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,150	1,157	1,132	1,140	-12	-1.00%	752,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,174.5	1,177.0	1,147.0	1,151.5	-25.5	-2.17%	2,420,300
Dec 3, 2025	1,185.0	1,204.0	1,175.0	1,177.0	-10.0	-0.84%	1,504,500
Dec 2, 2025	1,211.5	1,219.5	1,187.0	1,187.0	-23.0	-1.90%	1,275,900
Dec 1, 2025	1,240.0	1,248.0	1,209.0	1,210.0	-25.5	-2.06%	1,396,400
Nov 28, 2025	1,240.0	1,243.5	1,221.0	1,235.5	-4.5	-0.36%	1,008,500
Nov 27, 2025	1,227.5	1,258.5	1,221.0	1,240.0	+20.5	+1.68%	1,228,400
Nov 26, 2025	1,200.0	1,223.5	1,194.0	1,219.5	+24.0	+2.01%	1,142,300
Nov 25, 2025	1,237.5	1,243.0	1,181.0	1,195.5	-43.5	-3.51%	2,662,300
Nov 21, 2025	1,210.0	1,242.0	1,208.5	1,239.0	+16.5	+1.35%	1,695,100
Nov 20, 2025	1,238.5	1,251.0	1,221.0	1,222.5	-2.5	-0.20%	1,565,300
Nov 19, 2025	1,216.0	1,234.5	1,197.5	1,225.0	-3.0	-0.24%	1,615,100
Nov 18, 2025	1,230.0	1,241.0	1,212.0	1,228.0	-32.0	-2.54%	2,116,500
Nov 17, 2025	1,221.5	1,292.5	1,213.0	1,260.0	+26.5	+2.15%	2,602,800
Nov 14, 2025	1,256.0	1,270.0	1,218.5	1,233.5	-26.5	-2.10%	2,492,000
Nov 13, 2025	1,265.0	1,272.5	1,243.5	1,260.0	-1.0	-0.08%	1,408,100
Nov 12, 2025	1,207.5	1,274.0	1,206.5	1,261.0	+53.5	+4.43%	2,611,300
Nov 11, 2025	1,219.5	1,221.5	1,198.5	1,207.5	+1.5	+0.12%	673,200
Nov 10, 2025	1,214.5	1,219.5	1,192.5	1,206.0	+2.0	+0.17%	1,042,600
Nov 7, 2025	1,190.0	1,218.0	1,190.0	1,204.0	+7.0	+0.58%	1,398,700
Nov 6, 2025	1,226.5	1,231.0	1,192.0	1,197.0	-16.5	-1.36%	1,291,900