RAKUS Co., Ltd. 3923
TSE · Japan · Technology Services
¥1,019.00+2.00 (+0.20%)
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 | ¥1,019.00 | +0.20% | ¥1,036.00 | ¥1,039.00 | ¥1,009.50 | 1.25M |
| 2026-10-01 | ¥1,017.00 | +1.50% | ¥1,008.00 | ¥1,024.00 | ¥1,006.50 | 1.81M |
| 2026-09-30 | ¥1,002.00 | -2.24% | ¥1,026.00 | ¥1,026.50 | ¥1,000.00 | 2.06M |
| 2026-09-29 | ¥1,025.00 | -1.06% | ¥1,025.00 | ¥1,035.00 | ¥1,008.00 | 1.73M |
| 2026-09-28 | ¥1,036.00 | -1.10% | ¥1,047.50 | ¥1,058.50 | ¥1,032.00 | 1.48M |
| 2026-09-25 | ¥1,047.50 | -2.38% | ¥1,063.50 | ¥1,068.00 | ¥1,043.00 | 1.67M |
| 2026-09-24 | ¥1,073.00 | -0.83% | ¥1,072.50 | ¥1,092.00 | ¥1,061.50 | 1.98M |
| 2026-09-18 | ¥1,082.00 | -0.64% | ¥1,090.00 | ¥1,090.50 | ¥1,063.50 | 1.16M |
| 2026-09-17 | ¥1,089.00 | +2.64% | ¥1,063.50 | ¥1,096.50 | ¥1,061.50 | 1.34M |
| 2026-09-16 | ¥1,061.00 | -2.12% | ¥1,084.00 | ¥1,091.00 | ¥1,057.50 | 1.25M |
| 2026-09-15 | ¥1,084.00 | -1.19% | ¥1,104.00 | ¥1,108.50 | ¥1,078.50 | 1.14M |
| 2026-09-14 | ¥1,097.00 | +7.39% | ¥1,047.50 | ¥1,097.00 | ¥1,046.00 | 2.34M |
| 2026-09-11 | ¥1,021.50 | -1.68% | ¥1,030.00 | ¥1,045.00 | ¥1,015.00 | 1.86M |
| 2026-09-10 | ¥1,039.00 | +1.81% | ¥999.90 | ¥1,039.00 | ¥995.10 | 1.44M |
| 2026-09-09 | ¥1,020.50 | -2.48% | ¥1,024.00 | ¥1,031.50 | ¥1,015.50 | 1.85M |
| 2026-09-08 | ¥1,046.50 | +0.29% | ¥1,040.00 | ¥1,056.50 | ¥1,035.00 | 1.88M |
| 2026-09-07 | ¥1,043.50 | -7.45% | ¥1,097.50 | ¥1,099.00 | ¥1,032.50 | 2.40M |
| 2026-09-04 | ¥1,127.50 | +2.27% | ¥1,132.00 | ¥1,155.00 | ¥1,115.00 | 1.46M |
| 2026-09-03 | ¥1,102.50 | +1.47% | ¥1,087.00 | ¥1,109.50 | ¥1,078.50 | 1.12M |
| 2026-09-02 | ¥1,086.50 | -4.73% | ¥1,110.50 | ¥1,124.50 | ¥1,086.50 | 2.14M |
| 2026-09-01 | ¥1,140.50 | -2.02% | ¥1,163.50 | ¥1,179.00 | ¥1,134.50 | 1.54M |
| 2026-08-31 | ¥1,164.00 | -1.06% | ¥1,165.50 | ¥1,184.50 | ¥1,158.50 | 1.32M |
| 2026-08-28 | ¥1,176.50 | +3.47% | ¥1,167.00 | ¥1,209.00 | ¥1,163.00 | 3.39M |
| 2026-08-27 | ¥1,137.00 | +4.50% | ¥1,118.00 | ¥1,152.50 | ¥1,106.00 | 1.78M |
| 2026-08-26 | ¥1,088.00 | -1.18% | ¥1,085.50 | ¥1,100.50 | ¥1,074.50 | 1.43M |
| 2026-08-25 | ¥1,101.00 | -2.91% | ¥1,137.50 | ¥1,140.00 | ¥1,101.00 | 1.31M |
| 2026-08-24 | ¥1,134.00 | +1.89% | ¥1,121.00 | ¥1,159.00 | ¥1,118.00 | 1.20M |
| 2026-08-21 | ¥1,113.00 | -1.11% | ¥1,119.00 | ¥1,127.00 | ¥1,100.50 | 1.22M |
| 2026-08-20 | ¥1,125.50 | +3.88% | ¥1,126.00 | ¥1,137.00 | ¥1,106.00 | 1.93M |
| 2026-08-19 | ¥1,083.50 | -0.64% | ¥1,104.00 | ¥1,116.00 | ¥1,070.50 | 1.80M |
| 2026-08-18 | ¥1,090.50 | -0.86% | ¥1,090.00 | ¥1,119.50 | ¥1,072.00 | 2.16M |
| 2026-08-17 | ¥1,100.00 | -6.38% | ¥1,086.00 | ¥1,105.50 | ¥1,064.50 | 4.95M |
| 2026-08-14 | ¥1,175.00 | +7.40% | ¥1,127.00 | ¥1,183.00 | ¥1,110.50 | 3.79M |
| 2026-08-13 | ¥1,094.00 | -0.05% | ¥1,083.50 | ¥1,114.00 | ¥1,075.00 | 1.70M |
| 2026-08-12 | ¥1,094.50 | +0.88% | ¥1,095.00 | ¥1,111.00 | ¥1,087.00 | 1.79M |
| 2026-08-10 | ¥1,085.00 | +3.09% | ¥1,061.00 | ¥1,092.00 | ¥1,043.00 | 1.81M |
| 2026-08-07 | ¥1,052.50 | +1.15% | ¥1,027.50 | ¥1,063.50 | ¥1,026.00 | 1.96M |
| 2026-08-06 | ¥1,040.50 | +0.87% | ¥1,039.50 | ¥1,051.50 | ¥1,025.00 | 1.09M |
| 2026-08-05 | ¥1,031.50 | +1.18% | ¥1,039.00 | ¥1,041.00 | ¥1,023.50 | 1.10M |
| 2026-08-04 | ¥1,019.50 | -1.64% | ¥1,049.00 | ¥1,053.50 | ¥1,013.00 | 1.33M |
| 2026-08-03 | ¥1,036.50 | -2.22% | ¥1,064.00 | ¥1,065.50 | ¥1,021.50 | 1.84M |
| 2026-07-31 | ¥1,060.00 | -2.21% | ¥1,067.00 | ¥1,085.50 | ¥1,052.50 | 1.96M |
| 2026-07-30 | ¥1,084.00 | -1.81% | ¥1,121.00 | ¥1,133.50 | ¥1,074.00 | 1.81M |
| 2026-07-29 | ¥1,104.00 | +4.15% | ¥1,088.00 | ¥1,113.50 | ¥1,053.50 | 3.41M |
| 2026-07-28 | ¥1,060.00 | +2.91% | ¥1,052.00 | ¥1,073.00 | ¥1,025.00 | 2.91M |
| 2026-07-27 | ¥1,030.00 | +7.20% | ¥975.00 | ¥1,031.00 | ¥975.00 | 2.06M |
| 2026-07-24 | ¥960.80 | +0.17% | ¥930.00 | ¥964.00 | ¥930.00 | 2.17M |
| 2026-07-23 | ¥959.20 | -1.30% | ¥941.80 | ¥963.80 | ¥930.00 | 2.19M |
| 2026-07-22 | ¥971.80 | -3.88% | ¥951.00 | ¥986.50 | ¥942.20 | 3.08M |
| 2026-07-21 | ¥1,011.00 | -0.44% | ¥1,016.50 | ¥1,029.50 | ¥999.00 | 1.26M |
| 2026-07-17 | ¥1,015.50 | -0.34% | ¥1,020.00 | ¥1,032.50 | ¥1,007.50 | 1.21M |
| 2026-07-16 | ¥1,019.00 | +0.44% | ¥1,005.00 | ¥1,027.00 | ¥999.00 | 1.51M |
| 2026-07-15 | ¥1,014.50 | -2.17% | ¥1,013.00 | ¥1,024.00 | ¥980.00 | 1.98M |
| 2026-07-14 | ¥1,037.00 | +1.77% | ¥1,036.50 | ¥1,050.50 | ¥1,025.00 | 1.35M |
| 2026-07-13 | ¥1,019.00 | -1.69% | ¥1,036.50 | ¥1,038.00 | ¥1,003.50 | 1.07M |
| 2026-07-10 | ¥1,036.50 | +0.73% | ¥1,038.00 | ¥1,064.00 | ¥1,026.50 | 1.76M |
| 2026-07-09 | ¥1,029.00 | +0.73% | ¥1,001.00 | ¥1,048.00 | ¥984.70 | 1.61M |
| 2026-07-08 | ¥1,021.50 | -1.30% | ¥1,041.00 | ¥1,055.00 | ¥1,009.50 | 1.27M |
| 2026-07-07 | ¥1,035.00 | +0.15% | ¥1,029.50 | ¥1,051.50 | ¥1,023.00 | 1.74M |
| 2026-07-06 | ¥1,033.50 | +0.83% | ¥1,011.50 | ¥1,033.50 | ¥1,005.50 | 1.53M |
| 2026-07-03 | ¥1,025.00 | +1.89% | ¥1,025.00 | ¥1,033.00 | ¥1,009.00 | 2.26M |
| 2026-07-02 | ¥1,006.00 | +8.67% | ¥981.00 | ¥1,015.00 | ¥972.10 | 2.84M |
| 2026-07-01 | ¥925.70 | -2.06% | ¥936.60 | ¥951.60 | ¥924.00 | 1.42M |
| 2026-06-30 | ¥945.20 | -2.22% | ¥951.70 | ¥972.00 | ¥937.30 | 2.06M |
| 2026-06-29 | ¥966.70 | +9.22% | ¥915.00 | ¥969.00 | ¥911.70 | 2.81M |
| 2026-06-26 | ¥885.10 | -0.61% | ¥877.00 | ¥886.10 | ¥871.40 | 1.32M |
| 2026-06-25 | ¥890.50 | -0.41% | ¥899.80 | ¥903.80 | ¥880.20 | 1.51M |
| 2026-06-24 | ¥894.20 | +1.05% | ¥903.10 | ¥910.20 | ¥890.60 | 1.39M |
| 2026-06-23 | ¥884.90 | -3.44% | ¥904.90 | ¥908.60 | ¥884.80 | 1.50M |
| 2026-06-22 | ¥916.40 | +0.34% | ¥909.00 | ¥934.10 | ¥893.30 | 1.71M |
| 2026-06-19 | ¥913.30 | -2.11% | ¥932.90 | ¥938.00 | ¥898.00 | 1.97M |
| 2026-06-18 | ¥933.00 | +1.24% | ¥906.60 | ¥953.20 | ¥905.00 | 1.41M |
| 2026-06-17 | ¥921.60 | +3.27% | ¥896.30 | ¥924.00 | ¥867.90 | 2.65M |
| 2026-06-16 | ¥892.40 | -1.23% | ¥903.50 | ¥909.00 | ¥885.90 | 2.55M |
| 2026-06-15 | ¥903.50 | +1.75% | ¥895.40 | ¥917.60 | ¥894.60 | 2.80M |
| 2026-06-12 | ¥888.00 | -4.41% | ¥914.40 | ¥929.00 | ¥884.20 | 6.54M |
| 2026-06-11 | ¥929.00 | -4.81% | ¥969.10 | ¥982.30 | ¥929.00 | 2.13M |
| 2026-06-10 | ¥975.90 | +0.12% | ¥1,005.00 | ¥1,005.50 | ¥971.50 | 1.95M |
| 2026-06-09 | ¥974.70 | -0.24% | ¥986.40 | ¥993.70 | ¥947.40 | 3.07M |
| 2026-06-08 | ¥977.00 | -2.19% | ¥983.90 | ¥1,020.00 | ¥966.30 | 4.09M |
| 2026-06-05 | ¥998.90 | +3.35% | ¥980.30 | ¥1,006.50 | ¥973.40 | 3.37M |
| 2026-06-04 | ¥966.50 | -5.98% | ¥1,001.00 | ¥1,012.50 | ¥954.70 | 4.80M |
| 2026-06-03 | ¥1,028.00 | -2.23% | ¥1,032.00 | ¥1,044.00 | ¥1,009.00 | 3.80M |
| 2026-06-02 | ¥1,051.50 | +1.20% | ¥1,069.00 | ¥1,080.50 | ¥1,024.50 | 3.20M |
| 2026-06-01 | ¥1,039.00 | +3.23% | ¥1,036.50 | ¥1,072.00 | ¥1,020.50 | 3.54M |
| 2026-05-29 | ¥1,006.50 | +4.30% | ¥980.00 | ¥1,026.00 | ¥975.20 | 4.84M |
| 2026-05-28 | ¥965.00 | +0.36% | ¥969.50 | ¥974.60 | ¥931.20 | 3.90M |
| 2026-05-27 | ¥961.50 | +1.00% | ¥946.50 | ¥965.40 | ¥933.70 | 3.39M |
| 2026-05-26 | ¥952.00 | +0.14% | ¥939.90 | ¥959.30 | ¥933.20 | 3.10M |
| 2026-05-25 | ¥950.70 | +1.14% | ¥950.00 | ¥969.30 | ¥931.70 | 4.49M |