rakumo Inc. 4060
TSE · Japan · Technology Services
¥1,193.00-37.00 (-3.01%)
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 | ¥1,193.00 | -3.01% | ¥1,226.00 | ¥1,226.00 | ¥1,193.00 | 9.70K |
| 2026-10-01 | ¥1,230.00 | 0.00% | ¥1,214.00 | ¥1,230.00 | ¥1,212.00 | 3.30K |
| 2026-09-30 | ¥1,230.00 | +0.82% | ¥1,229.00 | ¥1,234.00 | ¥1,220.00 | 5.00K |
| 2026-09-29 | ¥1,220.00 | +1.33% | ¥1,204.00 | ¥1,220.00 | ¥1,202.00 |
| 5.00K |
| 2026-09-28 | ¥1,204.00 | +0.75% | ¥1,195.00 | ¥1,224.00 | ¥1,195.00 | 1.80K |
| 2026-09-25 | ¥1,195.00 | -0.99% | ¥1,209.00 | ¥1,210.00 | ¥1,193.00 | 2.50K |
| 2026-09-24 | ¥1,207.00 | +1.09% | ¥1,190.00 | ¥1,207.00 | ¥1,190.00 | 1.40K |
| 2026-09-18 | ¥1,194.00 | -1.08% | ¥1,197.00 | ¥1,201.00 | ¥1,181.00 | 2.40K |
| 2026-09-17 | ¥1,207.00 | +1.26% | ¥1,218.00 | ¥1,218.00 | ¥1,198.00 | 1.40K |
| 2026-09-16 | ¥1,192.00 | -1.00% | ¥1,193.00 | ¥1,197.00 | ¥1,183.00 | 3.10K |
| 2026-09-15 | ¥1,204.00 | -1.23% | ¥1,215.00 | ¥1,215.00 | ¥1,199.00 | 1.60K |
| 2026-09-14 | ¥1,219.00 | +2.44% | ¥1,218.00 | ¥1,219.00 | ¥1,197.00 | 3.80K |
| 2026-09-11 | ¥1,190.00 | -0.67% | ¥1,218.00 | ¥1,218.00 | ¥1,187.00 | 4.10K |
| 2026-09-10 | ¥1,198.00 | +0.84% | ¥1,185.00 | ¥1,198.00 | ¥1,167.00 | 9.70K |
| 2026-09-09 | ¥1,188.00 | -1.82% | ¥1,210.00 | ¥1,210.00 | ¥1,188.00 | 6.40K |
| 2026-09-08 | ¥1,210.00 | -0.66% | ¥1,229.00 | ¥1,229.00 | ¥1,209.00 | 3.70K |
| 2026-09-07 | ¥1,218.00 | -0.49% | ¥1,221.00 | ¥1,228.00 | ¥1,214.00 | 2.70K |
| 2026-09-04 | ¥1,224.00 | +0.82% | ¥1,227.00 | ¥1,227.00 | ¥1,218.00 | 4.40K |
| 2026-09-03 | ¥1,214.00 | -1.22% | ¥1,229.00 | ¥1,229.00 | ¥1,206.00 | 6.20K |
| 2026-09-02 | ¥1,229.00 | 0.00% | ¥1,228.00 | ¥1,229.00 | ¥1,197.00 | 10.90K |
| 2026-09-01 | ¥1,229.00 | -1.68% | ¥1,250.00 | ¥1,250.00 | ¥1,222.00 | 10.00K |
| 2026-08-31 | ¥1,250.00 | +1.63% | ¥1,249.00 | ¥1,250.00 | ¥1,219.00 | 17.40K |
| 2026-08-28 | ¥1,230.00 | +4.68% | ¥1,171.00 | ¥1,230.00 | ¥1,169.00 | 28.60K |
| 2026-08-27 | ¥1,175.00 | +0.77% | ¥1,160.00 | ¥1,175.00 | ¥1,156.00 | 5.20K |
| 2026-08-26 | ¥1,166.00 | -0.26% | ¥1,169.00 | ¥1,170.00 | ¥1,152.00 | 4.20K |
| 2026-08-25 | ¥1,169.00 | +0.34% | ¥1,165.00 | ¥1,169.00 | ¥1,148.00 | 9.20K |
| 2026-08-24 | ¥1,165.00 | -0.09% | ¥1,162.00 | ¥1,165.00 | ¥1,156.00 | 4.00K |
| 2026-08-21 | ¥1,166.00 | -0.34% | ¥1,143.00 | ¥1,168.00 | ¥1,134.00 | 6.20K |
| 2026-08-20 | ¥1,170.00 | 0.00% | ¥1,153.00 | ¥1,170.00 | ¥1,153.00 | 2.00K |
| 2026-08-19 | ¥1,170.00 | -0.76% | ¥1,180.00 | ¥1,180.00 | ¥1,153.00 | 5.20K |
| 2026-08-18 | ¥1,179.00 | 0.00% | ¥1,167.00 | ¥1,179.00 | ¥1,155.00 | 4.40K |
| 2026-08-17 | ¥1,179.00 | +1.20% | ¥1,176.00 | ¥1,179.00 | ¥1,134.00 | 11.60K |
| 2026-08-14 | ¥1,165.00 | -1.27% | ¥1,090.00 | ¥1,174.00 | ¥1,090.00 | 41.50K |
| 2026-08-13 | ¥1,180.00 | 0.00% | ¥1,180.00 | ¥1,180.00 | ¥1,162.00 | 8.00K |
| 2026-08-12 | ¥1,180.00 | +1.11% | ¥1,166.00 | ¥1,180.00 | ¥1,165.00 | 6.70K |
| 2026-08-10 | ¥1,167.00 | +0.60% | ¥1,169.00 | ¥1,169.00 | ¥1,141.00 | 8.20K |
| 2026-08-07 | ¥1,160.00 | +1.13% | ¥1,148.00 | ¥1,160.00 | ¥1,131.00 | 6.60K |
| 2026-08-06 | ¥1,147.00 | +0.97% | ¥1,124.00 | ¥1,148.00 | ¥1,124.00 | 4.60K |
| 2026-08-05 | ¥1,136.00 | +0.62% | ¥1,124.00 | ¥1,145.00 | ¥1,119.00 | 13.10K |
| 2026-08-04 | ¥1,129.00 | +1.16% | ¥1,090.00 | ¥1,130.00 | ¥1,090.00 | 6.00K |
| 2026-08-03 | ¥1,116.00 | +2.48% | ¥1,090.00 | ¥1,121.00 | ¥1,088.00 | 9.90K |
| 2026-07-31 | ¥1,089.00 | -2.51% | ¥1,104.00 | ¥1,110.00 | ¥1,089.00 | 3.70K |
| 2026-07-30 | ¥1,117.00 | -0.18% | ¥1,102.00 | ¥1,118.00 | ¥1,101.00 | 4.50K |
| 2026-07-29 | ¥1,119.00 | +0.63% | ¥1,082.00 | ¥1,119.00 | ¥1,077.00 | 11.20K |
| 2026-07-28 | ¥1,112.00 | 0.00% | ¥1,112.00 | ¥1,112.00 | ¥1,100.00 | 3.60K |
| 2026-07-27 | ¥1,112.00 | +2.21% | ¥1,090.00 | ¥1,120.00 | ¥1,086.00 | 17.60K |
| 2026-07-24 | ¥1,088.00 | -1.63% | ¥1,088.00 | ¥1,101.00 | ¥1,086.00 | 4.80K |
| 2026-07-23 | ¥1,106.00 | +1.94% | ¥1,107.00 | ¥1,114.00 | ¥1,075.00 | 8.80K |
| 2026-07-22 | ¥1,085.00 | -2.86% | ¥1,113.00 | ¥1,113.00 | ¥1,082.00 | 7.10K |
| 2026-07-21 | ¥1,117.00 | +1.45% | ¥1,116.00 | ¥1,117.00 | ¥1,097.00 | 8.60K |
| 2026-07-17 | ¥1,101.00 | -0.54% | ¥1,101.00 | ¥1,103.00 | ¥1,068.00 | 15.00K |
| 2026-07-16 | ¥1,107.00 | -1.42% | ¥1,122.00 | ¥1,123.00 | ¥1,107.00 | 5.40K |
| 2026-07-15 | ¥1,123.00 | -0.53% | ¥1,130.00 | ¥1,139.00 | ¥1,116.00 | 6.00K |
| 2026-07-14 | ¥1,129.00 | +0.53% | ¥1,110.00 | ¥1,135.00 | ¥1,110.00 | 17.00K |
| 2026-07-13 | ¥1,123.00 | +0.36% | ¥1,138.00 | ¥1,138.00 | ¥1,114.00 | 7.70K |
| 2026-07-10 | ¥1,119.00 | +1.36% | ¥1,108.00 | ¥1,140.00 | ¥1,108.00 | 18.20K |
| 2026-07-09 | ¥1,104.00 | +0.36% | ¥1,096.00 | ¥1,111.00 | ¥1,096.00 | 7.90K |
| 2026-07-08 | ¥1,100.00 | 0.00% | ¥1,100.00 | ¥1,110.00 | ¥1,099.00 | 7.40K |
| 2026-07-07 | ¥1,100.00 | -1.08% | ¥1,119.00 | ¥1,120.00 | ¥1,099.00 | 3.90K |
| 2026-07-06 | ¥1,112.00 | -0.80% | ¥1,120.00 | ¥1,122.00 | ¥1,100.00 | 17.20K |
| 2026-07-03 | ¥1,121.00 | +4.57% | ¥1,077.00 | ¥1,121.00 | ¥1,077.00 | 16.30K |
| 2026-07-02 | ¥1,072.00 | +1.23% | ¥1,054.00 | ¥1,076.00 | ¥1,053.00 | 7.90K |
| 2026-07-01 | ¥1,059.00 | -1.49% | ¥1,074.00 | ¥1,076.00 | ¥1,046.00 | 16.30K |
| 2026-06-30 | ¥1,075.00 | +4.67% | ¥1,047.00 | ¥1,080.00 | ¥1,033.00 | 16.90K |
| 2026-06-29 | ¥1,027.00 | -4.91% | ¥1,020.00 | ¥1,037.00 | ¥1,007.00 | 92.40K |
| 2026-06-26 | ¥1,080.00 | -2.26% | ¥1,078.00 | ¥1,116.00 | ¥1,073.00 | 85.00K |
| 2026-06-25 | ¥1,105.00 | +1.38% | ¥1,122.00 | ¥1,122.00 | ¥1,101.00 | 14.50K |
| 2026-06-24 | ¥1,090.00 | -0.18% | ¥1,087.00 | ¥1,120.00 | ¥1,087.00 | 19.00K |
| 2026-06-23 | ¥1,092.00 | -1.71% | ¥1,109.00 | ¥1,109.00 | ¥1,075.00 | 35.80K |
| 2026-06-22 | ¥1,111.00 | -0.18% | ¥1,118.00 | ¥1,131.00 | ¥1,103.00 | 34.10K |
| 2026-06-19 | ¥1,113.00 | 0.00% | ¥1,105.00 | ¥1,115.00 | ¥1,103.00 | 15.90K |
| 2026-06-18 | ¥1,113.00 | +1.64% | ¥1,099.00 | ¥1,121.00 | ¥1,099.00 | 14.30K |
| 2026-06-17 | ¥1,095.00 | -1.79% | ¥1,101.00 | ¥1,136.00 | ¥1,095.00 | 17.00K |
| 2026-06-16 | ¥1,115.00 | +0.36% | ¥1,106.00 | ¥1,166.00 | ¥1,100.00 | 24.20K |
| 2026-06-15 | ¥1,111.00 | -2.29% | ¥1,140.00 | ¥1,149.00 | ¥1,106.00 | 24.20K |
| 2026-06-12 | ¥1,137.00 | +1.61% | ¥1,140.00 | ¥1,157.00 | ¥1,128.00 | 48.40K |
| 2026-06-11 | ¥1,119.00 | +4.78% | ¥1,096.00 | ¥1,134.00 | ¥1,066.00 | 69.30K |
| 2026-06-10 | ¥1,068.00 | +0.09% | ¥1,077.00 | ¥1,077.00 | ¥1,066.00 | 15.10K |
| 2026-06-09 | ¥1,067.00 | -0.74% | ¥1,074.00 | ¥1,081.00 | ¥1,066.00 | 15.80K |
| 2026-06-08 | ¥1,075.00 | +0.19% | ¥1,060.00 | ¥1,082.00 | ¥1,060.00 | 22.10K |
| 2026-06-05 | ¥1,073.00 | -2.19% | ¥1,074.00 | ¥1,090.00 | ¥1,073.00 | 28.00K |
| 2026-06-04 | ¥1,097.00 | +6.50% | ¥1,028.00 | ¥1,097.00 | ¥1,023.00 | 120.60K |
| 2026-06-03 | ¥1,030.00 | -0.48% | ¥1,035.00 | ¥1,035.00 | ¥1,015.00 | 27.00K |
| 2026-06-02 | ¥1,035.00 | -0.77% | ¥1,046.00 | ¥1,046.00 | ¥1,012.00 | 27.70K |
| 2026-06-01 | ¥1,043.00 | -1.97% | ¥1,065.00 | ¥1,065.00 | ¥1,040.00 | 22.20K |
| 2026-05-29 | ¥1,064.00 | +1.82% | ¥1,053.00 | ¥1,065.00 | ¥1,046.00 | 19.00K |
| 2026-05-28 | ¥1,045.00 | -0.29% | ¥1,060.00 | ¥1,061.00 | ¥1,043.00 | 24.10K |
| 2026-05-27 | ¥1,048.00 | +0.48% | ¥1,052.00 | ¥1,055.00 | ¥1,041.00 | 13.00K |
| 2026-05-26 | ¥1,043.00 | -0.48% | ¥1,038.00 | ¥1,049.00 | ¥1,035.00 | 4.70K |
| 2026-05-25 | ¥1,048.00 | +1.06% | ¥1,044.00 | ¥1,058.00 | ¥1,036.00 | 14.70K |