RACCOON HOLDINGS, Inc. 3031
TSE · Japan · Retail Trade
¥703.00-15.00 (-2.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥703.00 | -2.09% | ¥710.00 | ¥716.00 | ¥703.00 | 75.10K |
| 2026-10-01 | ¥718.00 | +0.14% | ¥717.00 | ¥721.00 | ¥698.00 | 151.10K |
| 2026-09-30 | ¥717.00 | +1.85% | ¥709.00 | ¥719.00 | ¥705.00 | 136.60K |
| 2026-09-29 | ¥704.00 | +1.00% | ¥699.00 | ¥710.00 | ¥691.00 | 189.50K |
| 2026-09-28 | ¥697.00 | +2.35% | ¥680.00 | ¥698.00 | ¥677.00 | 180.60K |
| 2026-09-25 | ¥681.00 | +0.74% | ¥678.00 | ¥683.00 | ¥674.00 | 88.70K |
| 2026-09-24 | ¥676.00 | -1.60% | ¥690.00 | ¥690.00 | ¥676.00 | 140.70K |
| 2026-09-18 | ¥687.00 | -0.43% | ¥690.00 | ¥691.00 | ¥685.00 | 57.70K |
| 2026-09-17 | ¥690.00 | +0.88% | ¥688.00 | ¥691.00 | ¥685.00 | 80.10K |
| 2026-09-16 | ¥684.00 | +0.29% | ¥684.00 | ¥686.00 | ¥680.00 | 48.40K |
| 2026-09-15 | ¥682.00 | +1.79% | ¥670.00 | ¥687.00 | ¥670.00 | 75.60K |
| 2026-09-14 | ¥670.00 | +1.82% | ¥656.00 | ¥675.00 | ¥656.00 | 68.00K |
| 2026-09-11 | ¥658.00 | +0.92% | ¥650.00 | ¥660.00 | ¥645.00 | 74.00K |
| 2026-09-10 | ¥652.00 | -0.31% | ¥652.00 | ¥657.00 | ¥652.00 | 32.90K |
| 2026-09-09 | ¥654.00 | -2.10% | ¥660.00 | ¥660.00 | ¥650.00 | 77.50K |
| 2026-09-08 | ¥668.00 | -0.30% | ¥671.00 | ¥671.00 | ¥661.00 | 52.90K |
| 2026-09-07 | ¥670.00 | -1.18% | ¥680.00 | ¥681.00 | ¥670.00 | 53.30K |
| 2026-09-04 | ¥678.00 | +0.44% | ¥675.00 | ¥680.00 | ¥674.00 | 40.60K |
| 2026-09-03 | ¥675.00 | +0.90% | ¥670.00 | ¥678.00 | ¥668.00 | 65.20K |
| 2026-09-02 | ¥669.00 | -3.32% | ¥692.00 | ¥692.00 | ¥668.00 | 166.50K |
| 2026-09-01 | ¥692.00 | +6.46% | ¥680.00 | ¥698.00 | ¥671.00 | 573.40K |
| 2026-08-31 | ¥650.00 | -0.76% | ¥655.00 | ¥655.00 | ¥649.00 | 135.30K |
| 2026-08-28 | ¥655.00 | +0.31% | ¥650.00 | ¥656.00 | ¥650.00 | 63.50K |
| 2026-08-27 | ¥653.00 | -0.31% | ¥652.00 | ¥656.00 | ¥651.00 | 82.70K |
| 2026-08-26 | ¥655.00 | 0.00% | ¥652.00 | ¥655.00 | ¥649.00 | 52.30K |
| 2026-08-25 | ¥655.00 | +1.08% | ¥650.00 | ¥656.00 | ¥647.00 | 73.40K |
| 2026-08-24 | ¥648.00 | -0.77% | ¥652.00 | ¥655.00 | ¥647.00 | 92.20K |
| 2026-08-21 | ¥653.00 | +0.31% | ¥653.00 | ¥655.00 | ¥647.00 | 67.00K |
| 2026-08-20 | ¥651.00 | +0.62% | ¥648.00 | ¥656.00 | ¥646.00 | 50.70K |
| 2026-08-19 | ¥647.00 | -1.37% | ¥655.00 | ¥656.00 | ¥645.00 | 94.50K |
| 2026-08-18 | ¥656.00 | +0.92% | ¥647.00 | ¥656.00 | ¥647.00 | 63.80K |
| 2026-08-17 | ¥650.00 | +0.93% | ¥643.00 | ¥654.00 | ¥638.00 | 63.00K |
| 2026-08-14 | ¥644.00 | +0.31% | ¥640.00 | ¥652.00 | ¥637.00 | 77.30K |
| 2026-08-13 | ¥642.00 | +0.78% | ¥639.00 | ¥645.00 | ¥634.00 | 62.20K |
| 2026-08-12 | ¥637.00 | +0.31% | ¥639.00 | ¥641.00 | ¥636.00 | 50.50K |
| 2026-08-10 | ¥635.00 | +0.79% | ¥632.00 | ¥640.00 | ¥630.00 | 67.60K |
| 2026-08-07 | ¥630.00 | +0.16% | ¥630.00 | ¥635.00 | ¥629.00 | 50.90K |
| 2026-08-06 | ¥629.00 | +1.29% | ¥627.00 | ¥629.00 | ¥621.00 | 58.90K |
| 2026-08-05 | ¥621.00 | -1.11% | ¥636.00 | ¥636.00 | ¥621.00 | 52.40K |
| 2026-08-04 | ¥628.00 | -1.10% | ¥641.00 | ¥641.00 | ¥628.00 | 63.90K |
| 2026-08-03 | ¥635.00 | -1.09% | ¥642.00 | ¥642.00 | ¥631.00 | 80.50K |
| 2026-07-31 | ¥642.00 | -0.93% | ¥647.00 | ¥653.00 | ¥640.00 | 123.10K |
| 2026-07-30 | ¥648.00 | -0.61% | ¥655.00 | ¥655.00 | ¥646.00 | 116.60K |
| 2026-07-29 | ¥652.00 | +2.19% | ¥640.00 | ¥654.00 | ¥637.00 | 112.10K |
| 2026-07-28 | ¥638.00 | -0.47% | ¥638.00 | ¥644.00 | ¥632.00 | 95.30K |
| 2026-07-27 | ¥641.00 | +3.55% | ¥619.00 | ¥641.00 | ¥616.00 | 143.80K |
| 2026-07-24 | ¥619.00 | -0.16% | ¥624.00 | ¥624.00 | ¥618.00 | 48.00K |
| 2026-07-23 | ¥620.00 | 0.00% | ¥624.00 | ¥624.00 | ¥619.00 | 35.60K |
| 2026-07-22 | ¥620.00 | +0.32% | ¥620.00 | ¥624.00 | ¥613.00 | 58.20K |
| 2026-07-21 | ¥618.00 | -0.64% | ¥619.00 | ¥625.00 | ¥615.00 | 78.40K |
| 2026-07-17 | ¥622.00 | +0.65% | ¥619.00 | ¥624.00 | ¥616.00 | 100.50K |
| 2026-07-16 | ¥618.00 | -0.80% | ¥623.00 | ¥629.00 | ¥618.00 | 79.00K |
| 2026-07-15 | ¥623.00 | +0.16% | ¥628.00 | ¥628.00 | ¥619.00 | 61.40K |
| 2026-07-14 | ¥622.00 | +0.32% | ¥625.00 | ¥627.00 | ¥621.00 | 53.30K |
| 2026-07-13 | ¥620.00 | +0.32% | ¥622.00 | ¥624.00 | ¥619.00 | 50.80K |
| 2026-07-10 | ¥618.00 | +0.65% | ¥617.00 | ¥620.00 | ¥613.00 | 61.70K |
| 2026-07-09 | ¥614.00 | -0.16% | ¥616.00 | ¥621.00 | ¥612.00 | 54.10K |
| 2026-07-08 | ¥615.00 | -0.16% | ¥618.00 | ¥619.00 | ¥612.00 | 48.00K |
| 2026-07-07 | ¥616.00 | +0.98% | ¥610.00 | ¥617.00 | ¥610.00 | 64.60K |
| 2026-07-06 | ¥610.00 | +2.52% | ¥600.00 | ¥610.00 | ¥600.00 | 65.80K |
| 2026-07-03 | ¥595.00 | +0.17% | ¥595.00 | ¥604.00 | ¥595.00 | 84.40K |
| 2026-07-02 | ¥594.00 | +2.77% | ¥581.00 | ¥594.00 | ¥581.00 | 160.80K |
| 2026-07-01 | ¥578.00 | -0.17% | ¥578.00 | ¥582.00 | ¥576.00 | 49.20K |
| 2026-06-30 | ¥579.00 | -0.17% | ¥577.00 | ¥581.00 | ¥575.00 | 63.20K |
| 2026-06-29 | ¥580.00 | +1.93% | ¥576.00 | ¥588.00 | ¥576.00 | 112.20K |
| 2026-06-26 | ¥569.00 | +0.71% | ¥568.00 | ¥573.00 | ¥566.00 | 111.90K |
| 2026-06-25 | ¥565.00 | 0.00% | ¥567.00 | ¥568.00 | ¥562.00 | 79.70K |
| 2026-06-24 | ¥565.00 | +1.62% | ¥558.00 | ¥567.00 | ¥556.00 | 115.10K |
| 2026-06-23 | ¥556.00 | -0.36% | ¥562.00 | ¥562.00 | ¥550.00 | 270.80K |
| 2026-06-22 | ¥558.00 | -1.41% | ¥567.00 | ¥571.00 | ¥557.00 | 212.00K |
| 2026-06-19 | ¥566.00 | -0.70% | ¥576.00 | ¥581.00 | ¥565.00 | 143.20K |
| 2026-06-18 | ¥570.00 | -1.89% | ¥585.00 | ¥589.00 | ¥570.00 | 144.60K |
| 2026-06-17 | ¥581.00 | +1.75% | ¥574.00 | ¥589.00 | ¥573.00 | 175.10K |
| 2026-06-16 | ¥571.00 | 0.00% | ¥575.00 | ¥578.00 | ¥569.00 | 156.20K |
| 2026-06-15 | ¥571.00 | +0.53% | ¥573.00 | ¥585.00 | ¥570.00 | 254.20K |
| 2026-06-12 | ¥568.00 | -10.41% | ¥594.00 | ¥594.00 | ¥565.00 | 664.00K |
| 2026-06-11 | ¥634.00 | -0.78% | ¥640.00 | ¥640.00 | ¥627.00 | 92.70K |
| 2026-06-10 | ¥639.00 | +1.43% | ¥631.00 | ¥639.00 | ¥628.00 | 69.20K |
| 2026-06-09 | ¥630.00 | +0.16% | ¥630.00 | ¥632.00 | ¥627.00 | 48.80K |
| 2026-06-08 | ¥629.00 | -0.79% | ¥630.00 | ¥635.00 | ¥625.00 | 76.30K |
| 2026-06-05 | ¥634.00 | +2.26% | ¥628.00 | ¥636.00 | ¥621.00 | 89.10K |
| 2026-06-04 | ¥620.00 | -0.80% | ¥625.00 | ¥626.00 | ¥620.00 | 76.80K |
| 2026-06-03 | ¥625.00 | -0.95% | ¥630.00 | ¥634.00 | ¥625.00 | 100.90K |
| 2026-06-02 | ¥631.00 | -1.56% | ¥633.00 | ¥636.00 | ¥630.00 | 61.10K |
| 2026-06-01 | ¥641.00 | -1.08% | ¥641.00 | ¥645.00 | ¥635.00 | 74.50K |
| 2026-05-29 | ¥648.00 | +1.41% | ¥642.00 | ¥654.00 | ¥641.00 | 98.70K |
| 2026-05-28 | ¥639.00 | -0.62% | ¥643.00 | ¥643.00 | ¥636.00 | 45.30K |
| 2026-05-27 | ¥643.00 | +1.10% | ¥636.00 | ¥645.00 | ¥636.00 | 75.90K |
| 2026-05-26 | ¥636.00 | -0.31% | ¥640.00 | ¥644.00 | ¥634.00 | 61.70K |
| 2026-05-25 | ¥638.00 | -1.69% | ¥651.00 | ¥651.00 | ¥630.00 | 107.60K |