RAIZNEXT Corporation 6379
TSE · Japan · Industrial Services
¥968.00-21.00 (-2.12%)
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 | ¥989.00 | +0.10% | ¥977.00 | ¥998.00 | ¥966.00 | 477.10K |
| 2026-09-30 | ¥988.00 | +2.92% | ¥978.00 | ¥1,002.00 | ¥960.00 | 788.90K |
| 2026-09-29 | ¥960.00 | -4.79% | ¥964.00 | ¥983.00 | ¥958.00 | 1.16M |
| 2026-09-28 | ¥1,008.33 | -0.49% | ¥1,008.33 | ¥1,016.67 | ¥983.33 | 1.44M |
| 2026-09-25 | ¥1,013.33 | -1.94% | ¥1,026.67 | ¥1,035.00 | ¥1,010.00 | 988.80K |
| 2026-09-24 | ¥1,033.33 | -0.80% | ¥1,048.33 | ¥1,056.67 | ¥1,031.67 | 1.01M |
| 2026-09-18 | ¥1,041.67 | -0.64% | ¥1,063.33 | ¥1,066.67 | ¥1,030.00 | 811.80K |
| 2026-09-17 | ¥1,048.33 | +2.78% | ¥1,041.67 | ¥1,053.33 | ¥1,033.33 | 848.40K |
| 2026-09-16 | ¥1,020.00 | +4.83% | ¥980.00 | ¥1,025.00 | ¥980.00 | 520.20K |
| 2026-09-15 | ¥973.00 | -0.61% | ¥980.67 | ¥984.33 | ¥973.00 | 396.60K |
| 2026-09-14 | ¥979.00 | +0.44% | ¥980.67 | ¥980.67 | ¥969.33 | 807.90K |
| 2026-09-11 | ¥974.67 | -0.37% | ¥966.67 | ¥980.00 | ¥960.67 | 843.60K |
| 2026-09-10 | ¥978.33 | -0.88% | ¥989.67 | ¥989.67 | ¥977.00 | 777.60K |
| 2026-09-09 | ¥987.00 | -0.37% | ¥983.33 | ¥995.00 | ¥983.00 | 382.80K |
| 2026-09-08 | ¥990.67 | +0.34% | ¥987.33 | ¥999.00 | ¥978.33 | 352.20K |
| 2026-09-07 | ¥987.33 | +0.44% | ¥993.67 | ¥995.33 | ¥987.00 | 554.40K |
| 2026-09-04 | ¥983.00 | -0.51% | ¥988.00 | ¥991.00 | ¥973.67 | 504.30K |
| 2026-09-03 | ¥988.00 | -0.03% | ¥1,001.67 | ¥1,011.67 | ¥985.33 | 594.00K |
| 2026-09-02 | ¥988.33 | -4.66% | ¥1,021.67 | ¥1,035.00 | ¥988.33 | 483.60K |
| 2026-09-01 | ¥1,036.67 | +0.97% | ¥1,023.33 | ¥1,040.00 | ¥1,023.33 | 319.80K |
| 2026-08-31 | ¥1,026.67 | -0.65% | ¥1,030.00 | ¥1,036.67 | ¥1,016.67 | 673.20K |
| 2026-08-28 | ¥1,033.33 | 0.00% | ¥1,033.33 | ¥1,045.00 | ¥1,025.00 | 479.40K |
| 2026-08-27 | ¥1,033.33 | +1.97% | ¥1,021.67 | ¥1,050.00 | ¥1,010.00 | 521.10K |
| 2026-08-26 | ¥1,013.33 | -0.33% | ¥1,026.67 | ¥1,036.67 | ¥1,008.33 | 552.30K |
| 2026-08-25 | ¥1,016.67 | -2.71% | ¥1,051.67 | ¥1,051.67 | ¥1,010.00 | 705.00K |
| 2026-08-24 | ¥1,045.00 | -1.42% | ¥1,066.67 | ¥1,071.67 | ¥1,045.00 | 746.40K |
| 2026-08-21 | ¥1,060.00 | +2.09% | ¥1,043.33 | ¥1,065.00 | ¥1,035.00 | 669.60K |
| 2026-08-20 | ¥1,038.33 | +2.98% | ¥1,013.33 | ¥1,046.67 | ¥1,013.33 | 585.30K |
| 2026-08-19 | ¥1,008.33 | +0.67% | ¥991.00 | ¥1,028.33 | ¥983.33 | 889.50K |
| 2026-08-18 | ¥1,001.67 | +2.25% | ¥996.33 | ¥1,006.67 | ¥986.33 | 381.90K |
| 2026-08-17 | ¥979.67 | +0.27% | ¥979.33 | ¥987.00 | ¥967.00 | 395.40K |
| 2026-08-14 | ¥977.00 | +1.24% | ¥958.33 | ¥981.67 | ¥956.67 | 406.50K |
| 2026-08-13 | ¥965.00 | -0.17% | ¥966.67 | ¥970.67 | ¥947.00 | 518.10K |
| 2026-08-12 | ¥966.67 | +0.35% | ¥966.67 | ¥977.33 | ¥954.00 | 695.70K |
| 2026-08-10 | ¥963.33 | +0.77% | ¥968.00 | ¥979.00 | ¥949.00 | 954.30K |
| 2026-08-07 | ¥956.00 | +2.36% | ¥947.00 | ¥1,016.67 | ¥924.33 | 822.60K |
| 2026-08-06 | ¥934.00 | +1.71% | ¥918.33 | ¥939.33 | ¥916.67 | 430.20K |
| 2026-08-05 | ¥918.33 | +1.14% | ¥915.33 | ¥921.67 | ¥912.00 | 466.20K |
| 2026-08-04 | ¥908.00 | -1.70% | ¥934.00 | ¥934.00 | ¥904.33 | 671.10K |
| 2026-08-03 | ¥923.67 | -4.81% | ¥967.33 | ¥967.33 | ¥921.00 | 876.30K |
| 2026-07-31 | ¥970.33 | +8.50% | ¥921.67 | ¥999.33 | ¥910.00 | 1.60M |
| 2026-07-30 | ¥894.33 | +0.90% | ¥884.67 | ¥902.67 | ¥883.33 | 503.70K |
| 2026-07-29 | ¥886.33 | +1.68% | ¥883.33 | ¥889.00 | ¥866.00 | 628.50K |
| 2026-07-28 | ¥871.67 | -1.88% | ¥885.67 | ¥885.67 | ¥866.67 | 523.80K |
| 2026-07-27 | ¥888.33 | +1.76% | ¥884.33 | ¥900.00 | ¥877.67 | 727.20K |
| 2026-07-24 | ¥873.00 | +1.43% | ¥850.33 | ¥887.33 | ¥850.33 | 686.40K |
| 2026-07-23 | ¥860.67 | +1.33% | ¥842.00 | ¥862.33 | ¥842.00 | 421.50K |
| 2026-07-22 | ¥849.33 | +0.87% | ¥851.33 | ¥860.00 | ¥844.33 | 378.30K |
| 2026-07-21 | ¥842.00 | +1.53% | ¥840.67 | ¥857.00 | ¥835.00 | 567.00K |
| 2026-07-17 | ¥829.33 | -1.19% | ¥841.67 | ¥845.00 | ¥815.33 | 359.70K |
| 2026-07-16 | ¥839.33 | -1.41% | ¥851.33 | ¥859.00 | ¥835.67 | 328.20K |
| 2026-07-15 | ¥851.33 | +4.12% | ¥832.00 | ¥853.00 | ¥831.33 | 507.60K |
| 2026-07-14 | ¥817.67 | +2.64% | ¥801.00 | ¥823.00 | ¥798.67 | 330.30K |
| 2026-07-13 | ¥796.67 | -1.81% | ¥811.33 | ¥819.67 | ¥796.67 | 291.60K |
| 2026-07-10 | ¥811.33 | -2.25% | ¥839.00 | ¥839.00 | ¥808.00 | 769.20K |
| 2026-07-09 | ¥830.00 | +4.62% | ¥793.33 | ¥835.67 | ¥793.33 | 707.70K |
| 2026-07-08 | ¥793.33 | -0.92% | ¥796.67 | ¥803.00 | ¥791.67 | 330.60K |
| 2026-07-07 | ¥800.67 | -0.50% | ¥810.00 | ¥819.00 | ¥800.67 | 413.70K |
| 2026-07-06 | ¥804.67 | +3.03% | ¥790.00 | ¥806.33 | ¥781.00 | 478.50K |
| 2026-07-03 | ¥781.00 | +1.43% | ¥774.33 | ¥784.00 | ¥770.00 | 374.40K |
| 2026-07-02 | ¥770.00 | +2.76% | ¥754.67 | ¥774.67 | ¥754.33 | 322.50K |
| 2026-07-01 | ¥749.33 | -0.13% | ¥750.67 | ¥757.33 | ¥749.33 | 208.50K |
| 2026-06-30 | ¥750.33 | -1.05% | ¥765.00 | ¥765.00 | ¥750.00 | 267.60K |
| 2026-06-29 | ¥758.33 | +1.61% | ¥754.33 | ¥763.00 | ¥750.00 | 486.30K |
| 2026-06-26 | ¥746.33 | +1.04% | ¥738.67 | ¥753.33 | ¥738.33 | 219.90K |
| 2026-06-25 | ¥738.67 | -0.85% | ¥753.33 | ¥756.33 | ¥738.67 | 267.90K |
| 2026-06-24 | ¥745.00 | -0.22% | ¥744.00 | ¥751.00 | ¥740.67 | 201.90K |
| 2026-06-23 | ¥746.67 | -0.31% | ¥748.67 | ¥752.67 | ¥740.00 | 270.60K |
| 2026-06-22 | ¥749.00 | +0.27% | ¥744.00 | ¥761.00 | ¥741.67 | 216.90K |
| 2026-06-19 | ¥747.00 | -0.40% | ¥753.33 | ¥756.33 | ¥742.33 | 349.50K |
| 2026-06-18 | ¥750.00 | -0.22% | ¥751.67 | ¥756.33 | ¥748.00 | 235.50K |
| 2026-06-17 | ¥751.67 | +0.49% | ¥753.33 | ¥757.33 | ¥748.00 | 202.50K |
| 2026-06-16 | ¥748.00 | -1.84% | ¥762.00 | ¥762.00 | ¥745.00 | 232.20K |
| 2026-06-15 | ¥762.00 | +2.42% | ¥754.67 | ¥765.00 | ¥751.33 | 235.20K |
| 2026-06-12 | ¥744.00 | +1.00% | ¥741.67 | ¥749.33 | ¥739.00 | 483.00K |
| 2026-06-11 | ¥736.67 | +2.65% | ¥711.67 | ¥737.33 | ¥710.00 | 558.90K |
| 2026-06-10 | ¥717.67 | +0.23% | ¥714.67 | ¥720.33 | ¥712.00 | 184.50K |
| 2026-06-09 | ¥716.00 | +0.89% | ¥713.00 | ¥721.33 | ¥711.33 | 264.30K |
| 2026-06-08 | ¥709.67 | -1.25% | ¥710.00 | ¥720.33 | ¥703.67 | 409.50K |
| 2026-06-05 | ¥718.67 | +1.27% | ¥718.67 | ¥728.33 | ¥714.67 | 226.80K |
| 2026-06-04 | ¥709.67 | -1.93% | ¥713.33 | ¥721.33 | ¥708.33 | 284.40K |
| 2026-06-03 | ¥723.67 | +0.51% | ¥721.67 | ¥725.67 | ¥714.00 | 344.10K |
| 2026-06-02 | ¥720.00 | -0.60% | ¥720.00 | ¥725.33 | ¥704.67 | 577.50K |
| 2026-06-01 | ¥724.33 | -2.77% | ¥745.00 | ¥747.33 | ¥724.33 | 568.80K |
| 2026-05-29 | ¥745.00 | -1.41% | ¥753.67 | ¥757.67 | ¥745.00 | 367.20K |
| 2026-05-28 | ¥755.67 | -2.79% | ¥770.67 | ¥771.33 | ¥748.33 | 578.40K |
| 2026-05-27 | ¥777.33 | -3.04% | ¥800.00 | ¥803.67 | ¥777.33 | 440.40K |
| 2026-05-26 | ¥801.67 | +1.18% | ¥797.33 | ¥807.00 | ¥791.00 | 501.60K |
| 2026-05-25 | ¥792.33 | +2.06% | ¥799.00 | ¥809.33 | ¥787.67 | 558.00K |
| 2026-05-22 | ¥776.33 | +1.61% | ¥780.67 | ¥793.67 | ¥771.67 | 462.30K |