Raito Kogyo Co., Ltd. 1926
TSE · Japan · Industrial Services
¥952.00-35.00 (-3.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥987.00 | 0.00% | ¥976.00 | ¥990.00 | ¥976.00 | 831.80K |
| 2026-09-30 | ¥987.00 | +4.11% | ¥986.00 | ¥999.00 | ¥962.00 | 1.06M |
| 2026-09-29 | ¥948.00 | -2.27% | ¥968.00 | ¥969.00 | ¥948.00 | 626.60K |
| 2026-09-28 | ¥970.00 | -0.77% | ¥987.50 | ¥987.50 | ¥968.75 | 587.20K |
| 2026-09-25 | ¥977.50 | +0.39% | ¥976.25 | ¥980.00 | ¥972.50 | 409.60K |
| 2026-09-24 | ¥973.75 | -0.76% | ¥978.75 | ¥982.50 | ¥973.75 | 729.20K |
| 2026-09-18 | ¥981.25 | -0.88% | ¥987.50 | ¥987.50 | ¥977.50 | 639.60K |
| 2026-09-17 | ¥990.00 | +1.93% | ¥980.00 | ¥992.50 | ¥975.00 | 355.20K |
| 2026-09-16 | ¥971.25 | +1.57% | ¥967.50 | ¥978.75 | ¥966.25 | 497.60K |
| 2026-09-15 | ¥956.25 | -0.13% | ¥958.75 | ¥963.75 | ¥952.50 | 352.80K |
| 2026-09-14 | ¥957.50 | +1.86% | ¥947.50 | ¥958.75 | ¥943.75 | 457.20K |
| 2026-09-11 | ¥940.00 | -1.18% | ¥937.50 | ¥948.75 | ¥933.75 | 734.40K |
| 2026-09-10 | ¥951.25 | -1.17% | ¥963.75 | ¥967.50 | ¥947.50 | 526.00K |
| 2026-09-09 | ¥962.50 | -0.39% | ¥965.00 | ¥967.50 | ¥948.75 | 800.80K |
| 2026-09-08 | ¥966.25 | +1.18% | ¥953.75 | ¥970.00 | ¥947.50 | 482.00K |
| 2026-09-07 | ¥955.00 | +0.39% | ¥953.75 | ¥965.00 | ¥953.75 | 446.00K |
| 2026-09-04 | ¥951.25 | +0.66% | ¥947.50 | ¥957.50 | ¥947.50 | 665.60K |
| 2026-09-03 | ¥945.00 | -0.26% | ¥952.50 | ¥955.00 | ¥945.00 | 310.00K |
| 2026-09-02 | ¥947.50 | -2.57% | ¥962.50 | ¥971.25 | ¥946.25 | 722.80K |
| 2026-09-01 | ¥972.50 | +1.43% | ¥958.75 | ¥976.25 | ¥958.75 | 444.80K |
| 2026-08-31 | ¥958.75 | +0.79% | ¥951.25 | ¥963.75 | ¥948.75 | 577.20K |
| 2026-08-28 | ¥951.25 | -0.52% | ¥953.75 | ¥956.25 | ¥946.25 | 335.20K |
| 2026-08-27 | ¥956.25 | +1.06% | ¥946.25 | ¥958.75 | ¥946.25 | 317.60K |
| 2026-08-26 | ¥946.25 | +0.40% | ¥942.50 | ¥951.25 | ¥942.50 | 362.00K |
| 2026-08-25 | ¥942.50 | 0.00% | ¥943.75 | ¥953.75 | ¥941.25 | 320.80K |
| 2026-08-24 | ¥942.50 | +1.07% | ¥932.50 | ¥948.75 | ¥932.50 | 420.80K |
| 2026-08-21 | ¥932.50 | -0.67% | ¥935.00 | ¥940.00 | ¥927.50 | 366.40K |
| 2026-08-20 | ¥938.75 | +0.40% | ¥937.50 | ¥946.25 | ¥935.00 | 402.80K |
| 2026-08-19 | ¥935.00 | -0.93% | ¥941.25 | ¥943.75 | ¥930.00 | 552.40K |
| 2026-08-18 | ¥943.75 | -0.53% | ¥945.00 | ¥948.75 | ¥941.25 | 302.80K |
| 2026-08-17 | ¥948.75 | +1.20% | ¥941.25 | ¥955.00 | ¥941.25 | 408.80K |
| 2026-08-14 | ¥937.50 | +0.13% | ¥937.50 | ¥943.75 | ¥933.75 | 372.80K |
| 2026-08-13 | ¥936.25 | +0.27% | ¥935.00 | ¥948.75 | ¥935.00 | 589.20K |
| 2026-08-12 | ¥933.75 | -1.19% | ¥946.25 | ¥950.00 | ¥933.75 | 816.00K |
| 2026-08-10 | ¥945.00 | -1.43% | ¥951.25 | ¥958.75 | ¥941.25 | 694.80K |
| 2026-08-07 | ¥958.75 | +0.52% | ¥958.75 | ¥985.00 | ¥948.75 | 1.32M |
| 2026-08-06 | ¥953.75 | +2.69% | ¥998.75 | ¥1,008.75 | ¥945.00 | 2.07M |
| 2026-08-05 | ¥928.75 | +0.68% | ¥930.00 | ¥930.00 | ¥917.50 | 553.60K |
| 2026-08-04 | ¥922.50 | -0.54% | ¥926.25 | ¥930.00 | ¥921.25 | 494.40K |
| 2026-08-03 | ¥927.50 | -1.72% | ¥935.00 | ¥937.50 | ¥915.00 | 580.00K |
| 2026-07-31 | ¥943.75 | -0.92% | ¥960.00 | ¥961.25 | ¥936.25 | 643.20K |
| 2026-07-30 | ¥952.50 | -0.39% | ¥956.25 | ¥962.50 | ¥946.25 | 565.20K |
| 2026-07-29 | ¥956.25 | -1.03% | ¥996.25 | ¥996.25 | ¥942.50 | 1.04M |
| 2026-07-28 | ¥966.25 | -0.90% | ¥972.50 | ¥976.25 | ¥958.75 | 542.40K |
| 2026-07-27 | ¥975.00 | +1.04% | ¥967.50 | ¥978.75 | ¥956.25 | 851.60K |
| 2026-07-24 | ¥965.00 | +0.52% | ¥958.75 | ¥965.00 | ¥951.25 | 484.40K |
| 2026-07-23 | ¥960.00 | -0.78% | ¥968.75 | ¥968.75 | ¥955.00 | 565.20K |
| 2026-07-22 | ¥967.50 | -0.64% | ¥971.25 | ¥987.50 | ¥960.00 | 797.20K |
| 2026-07-21 | ¥973.75 | +0.39% | ¥972.50 | ¥987.50 | ¥970.00 | 634.00K |
| 2026-07-17 | ¥970.00 | -0.13% | ¥973.75 | ¥981.25 | ¥956.25 | 597.60K |
| 2026-07-16 | ¥971.25 | 0.00% | ¥972.50 | ¥982.50 | ¥971.25 | 533.20K |
| 2026-07-15 | ¥971.25 | +0.78% | ¥963.75 | ¥980.00 | ¥962.50 | 572.80K |
| 2026-07-14 | ¥963.75 | -0.64% | ¥973.75 | ¥980.00 | ¥958.75 | 531.60K |
| 2026-07-13 | ¥970.00 | -4.08% | ¥1,011.25 | ¥1,016.25 | ¥965.00 | 509.20K |
| 2026-07-10 | ¥1,011.25 | 0.00% | ¥1,020.00 | ¥1,020.00 | ¥1,007.50 | 859.20K |
| 2026-07-09 | ¥1,011.25 | -0.61% | ¥1,017.50 | ¥1,027.50 | ¥1,003.75 | 663.20K |
| 2026-07-08 | ¥1,017.50 | -0.73% | ¥1,015.00 | ¥1,032.50 | ¥1,005.00 | 447.20K |
| 2026-07-07 | ¥1,025.00 | 0.00% | ¥1,037.50 | ¥1,042.50 | ¥1,025.00 | 438.80K |
| 2026-07-06 | ¥1,025.00 | 0.00% | ¥1,032.50 | ¥1,038.75 | ¥1,022.50 | 436.80K |
| 2026-07-03 | ¥1,025.00 | 0.00% | ¥1,032.50 | ¥1,033.75 | ¥1,021.25 | 291.60K |
| 2026-07-02 | ¥1,025.00 | +0.74% | ¥1,026.25 | ¥1,037.50 | ¥1,023.75 | 597.60K |
| 2026-07-01 | ¥1,017.50 | 0.00% | ¥1,017.50 | ¥1,026.25 | ¥1,011.25 | 460.00K |
| 2026-06-30 | ¥1,017.50 | -0.12% | ¥1,023.75 | ¥1,023.75 | ¥1,003.75 | 897.60K |
| 2026-06-29 | ¥1,018.75 | +1.62% | ¥1,012.50 | ¥1,023.75 | ¥1,005.00 | 708.40K |
| 2026-06-26 | ¥1,002.50 | -0.12% | ¥1,006.25 | ¥1,017.50 | ¥1,001.25 | 386.40K |
| 2026-06-25 | ¥1,003.75 | +1.01% | ¥1,011.25 | ¥1,015.00 | ¥995.00 | 483.20K |
| 2026-06-24 | ¥993.75 | -0.38% | ¥1,000.00 | ¥1,007.50 | ¥993.75 | 284.80K |
| 2026-06-23 | ¥997.50 | -1.48% | ¥1,018.75 | ¥1,021.25 | ¥997.50 | 304.00K |
| 2026-06-22 | ¥1,012.50 | -0.25% | ¥1,013.75 | ¥1,021.25 | ¥1,006.25 | 349.60K |
| 2026-06-19 | ¥1,015.00 | +1.00% | ¥1,008.75 | ¥1,016.25 | ¥1,003.75 | 563.60K |
| 2026-06-18 | ¥1,005.00 | +0.25% | ¥1,001.25 | ¥1,011.25 | ¥996.25 | 595.60K |
| 2026-06-17 | ¥1,002.50 | +0.25% | ¥1,002.50 | ¥1,011.25 | ¥1,000.00 | 455.60K |
| 2026-06-16 | ¥1,000.00 | -0.12% | ¥1,001.25 | ¥1,001.25 | ¥991.25 | 482.40K |
| 2026-06-15 | ¥1,001.25 | +1.01% | ¥1,003.75 | ¥1,012.50 | ¥1,001.25 | 484.40K |
| 2026-06-12 | ¥991.25 | +0.51% | ¥991.25 | ¥1,002.50 | ¥988.75 | 618.80K |
| 2026-06-11 | ¥986.25 | -0.75% | ¥978.75 | ¥991.25 | ¥968.75 | 599.60K |
| 2026-06-10 | ¥993.75 | -0.38% | ¥993.75 | ¥1,006.25 | ¥990.00 | 576.80K |
| 2026-06-09 | ¥997.50 | 0.00% | ¥998.75 | ¥1,010.00 | ¥990.00 | 496.80K |
| 2026-06-08 | ¥997.50 | -2.44% | ¥1,008.75 | ¥1,017.50 | ¥987.50 | 721.20K |
| 2026-06-05 | ¥1,022.50 | +1.61% | ¥1,011.25 | ¥1,032.50 | ¥1,008.75 | 567.20K |
| 2026-06-04 | ¥1,006.25 | -2.54% | ¥1,015.00 | ¥1,025.00 | ¥1,001.25 | 637.60K |
| 2026-06-03 | ¥1,032.50 | +2.35% | ¥1,008.75 | ¥1,035.00 | ¥1,001.25 | 1.08M |
| 2026-06-02 | ¥1,008.75 | -0.49% | ¥1,001.25 | ¥1,016.25 | ¥990.00 | 710.00K |
| 2026-06-01 | ¥1,013.75 | -0.25% | ¥1,011.25 | ¥1,035.00 | ¥1,005.00 | 745.60K |
| 2026-05-29 | ¥1,016.25 | +0.74% | ¥1,001.25 | ¥1,022.50 | ¥1,001.25 | 554.80K |
| 2026-05-28 | ¥1,008.75 | -1.34% | ¥1,020.00 | ¥1,032.50 | ¥1,001.25 | 490.80K |
| 2026-05-27 | ¥1,022.50 | 0.00% | ¥1,022.50 | ¥1,025.00 | ¥1,007.50 | 532.00K |
| 2026-05-26 | ¥1,022.50 | +2.51% | ¥995.00 | ¥1,026.25 | ¥993.75 | 396.80K |
| 2026-05-25 | ¥997.50 | +1.40% | ¥996.25 | ¥1,017.50 | ¥990.00 | 404.40K |
| 2026-05-22 | ¥983.75 | -1.25% | ¥992.50 | ¥992.50 | ¥976.25 | 752.00K |