Tokyo - Delayed Quote
JPY
Raito Kogyo Co., Ltd. (1926.T)
932.00
+1.00
(+0.11%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
935.00
940.00
927.00
932.00
932.00
423,300
Oct 30, 2026
949.00
955.00
930.00
931.00
931.00
502,400
Oct 29, 2026
957.00
957.00
945.00
953.00
953.00
1,043,100
Oct 28, 2026
966.00
971.00
951.00
951.00
951.00
558,000
Oct 27, 2026
963.00
966.00
956.00
960.00
960.00
463,500
Oct 26, 2026
954.00
963.00
952.00
961.00
961.00
343,500
Oct 23, 2026
950.00
956.00
941.00
952.00
952.00
411,100
Oct 22, 2026
954.00
959.00
948.00
956.00
956.00
431,700
Oct 21, 2026
960.00
960.00
948.00
954.00
954.00
305,700
Oct 20, 2026
960.00
964.00
947.00
949.00
949.00
348,300
Oct 19, 2026
963.00
971.00
962.00
964.00
964.00
364,200
Oct 16, 2026
958.00
970.00
952.00
970.00
970.00
683,400
Oct 15, 2026
954.00
963.00
940.00
947.00
947.00
503,200
Oct 14, 2026
956.00
965.00
951.00
960.00
960.00
356,900
Oct 13, 2026
939.00
964.00
938.00
958.00
958.00
588,800
Oct 9, 2026
941.00
943.00
933.00
935.00
935.00
512,000
Oct 8, 2026
945.00
946.00
927.00
934.00
934.00
546,800
Oct 7, 2026
950.00
961.00
945.00
945.00
945.00
368,200
Oct 6, 2026
950.00
955.00
944.00
947.00
947.00
360,000
Oct 5, 2026
960.00
960.00
944.00
950.00
950.00
533,200
Oct 2, 2026
978.00
984.00
952.00
952.00
952.00
783,900
Oct 1, 2026
976.00
990.00
976.00
987.00
987.00
831,800
Sep 30, 2026
986.00
999.00
962.00
987.00
987.00
1,057,400
Sep 29, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
968.00
969.00
948.00
948.00
948.00
626,600
Sep 29, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
987.50
987.50
968.75
970.00
930.00
587,200
Sep 25, 2026
976.25
980.00
972.50
977.50
937.19
409,600
Sep 24, 2026
978.75
982.50
973.75
973.75
933.60
729,200
Sep 18, 2026
987.50
987.50
977.50
981.25
940.79
639,600
Sep 17, 2026
980.00
992.50
975.00
990.00
949.18
355,200
Sep 16, 2026
967.50
978.75
966.25
971.25
931.20
497,600
Sep 15, 2026
958.75
963.75
952.50
956.25
916.82
352,800
Sep 14, 2026
947.50
958.75
943.75
957.50
918.02
457,200
Sep 11, 2026
937.50
948.75
933.75
940.00
901.24
734,400
Sep 10, 2026
963.75
967.50
947.50
951.25
912.02
526,000
Sep 9, 2026
965.00
967.50
948.75
962.50
922.81
800,800
Sep 8, 2026
953.75
970.00
947.50
966.25
926.40
482,000
Sep 7, 2026
953.75
965.00
953.75
955.00
915.62
446,000
Sep 4, 2026
947.50
957.50
947.50
951.25
912.02
665,600
Sep 3, 2026
952.50
955.00
945.00
945.00
906.03
310,000
Sep 2, 2026
962.50
971.25
946.25
947.50
908.43
722,800
Sep 1, 2026
958.75
976.25
958.75
972.50
932.40
444,800
Aug 31, 2026
951.25
963.75
948.75
958.75
919.21
577,200
Aug 28, 2026
953.75
956.25
946.25
951.25
912.02
335,200
Aug 27, 2026
946.25
958.75
946.25
956.25
916.82
317,600
Aug 26, 2026
942.50
951.25
942.50
946.25
907.23
362,000
Aug 25, 2026
943.75
953.75
941.25
942.50
903.63
320,800
Aug 24, 2026
932.50
948.75
932.50
942.50
903.63
420,800
Aug 21, 2026
935.00
940.00
927.50
932.50
894.05
366,400
Aug 20, 2026
937.50
946.25
935.00
938.75
900.04
402,800
Aug 19, 2026
941.25
943.75
930.00
935.00
896.44
552,400
Aug 18, 2026
945.00
948.75
941.25
943.75
904.83
302,800
Aug 17, 2026
941.25
955.00
941.25
948.75
909.63
408,800
Aug 14, 2026
937.50
943.75
933.75
937.50
898.84
372,800
Aug 13, 2026
935.00
948.75
935.00
936.25
897.64
589,200
Aug 12, 2026
946.25
950.00
933.75
933.75
895.24
816,000
Aug 10, 2026
951.25
958.75
941.25
945.00
906.03
694,800
Aug 7, 2026
958.75
985.00
948.75
958.75
919.21
1,324,800
Aug 6, 2026
998.75
1,008.75
945.00
953.75
914.42
2,069,600
Aug 5, 2026
930.00
930.00
917.50
928.75
890.45
553,600
Aug 4, 2026
926.25
930.00
921.25
922.50
884.46
494,400
Aug 3, 2026
935.00
937.50
915.00
927.50
889.25
580,000
Jul 31, 2026
960.00
961.25
936.25
943.75
904.83
643,200
Jul 30, 2026
956.25
962.50
946.25
952.50
913.22
565,200
Jul 29, 2026
996.25
996.25
942.50
956.25
916.82
1,042,400
Jul 28, 2026
972.50
976.25
958.75
966.25
926.40
542,400
Jul 27, 2026
967.50
978.75
956.25
975.00
934.79
851,600
Jul 24, 2026
958.75
965.00
951.25
965.00
925.21
484,400
Jul 23, 2026
968.75
968.75
955.00
960.00
920.41
565,200
Jul 22, 2026
971.25
987.50
960.00
967.50
927.60
797,200
Jul 21, 2026
972.50
987.50
970.00
973.75
933.60
634,000
Jul 17, 2026
973.75
981.25
956.25
970.00
930.00
597,600
Jul 16, 2026
972.50
982.50
971.25
971.25
931.20
533,200
Jul 15, 2026
963.75
980.00
962.50
971.25
931.20
572,800
Jul 14, 2026
973.75
980.00
958.75
963.75
924.01
531,600
Jul 13, 2026
1,011.25
1,016.25
965.00
970.00
930.00
509,200
Jul 10, 2026
1,020.00
1,020.00
1,007.50
1,011.25
969.55
859,200
Jul 9, 2026
1,017.50
1,027.50
1,003.75
1,011.25
969.55
663,200
Jul 8, 2026
1,015.00
1,032.50
1,005.00
1,017.50
975.54
447,200
Jul 7, 2026
1,037.50
1,042.50
1,025.00
1,025.00
982.73
438,800
Jul 6, 2026
1,032.50
1,038.75
1,022.50
1,025.00
982.73
436,800
Jul 3, 2026
1,032.50
1,033.75
1,021.25
1,025.00
982.73
291,600
Jul 2, 2026
1,026.25
1,037.50
1,023.75
1,025.00
982.73
597,600
Jul 1, 2026
1,017.50
1,026.25
1,011.25
1,017.50
975.54
460,000
Jun 30, 2026
1,023.75
1,023.75
1,003.75
1,017.50
975.54
897,600
Jun 29, 2026
1,012.50
1,023.75
1,005.00
1,018.75
976.74
708,400
Jun 26, 2026
1,006.25
1,017.50
1,001.25
1,002.50
961.16
386,400
Jun 25, 2026
1,011.25
1,015.00
995.00
1,003.75
962.36
483,200
Jun 24, 2026
1,000.00
1,007.50
993.75
993.75
952.77
284,800
Jun 23, 2026
1,018.75
1,021.25
997.50
997.50
956.37
304,000
Jun 22, 2026
1,013.75
1,021.25
1,006.25
1,012.50
970.75
349,600
Jun 19, 2026
1,008.75
1,016.25
1,003.75
1,015.00
973.14
563,600
Jun 18, 2026
1,001.25
1,011.25
996.25
1,005.00
963.56
595,600
Jun 17, 2026
1,002.50
1,011.25
1,000.00
1,002.50
961.16
455,600
Jun 16, 2026
1,001.25
1,001.25
991.25
1,000.00
958.76
482,400
Jun 15, 2026
1,003.75
1,012.50
1,001.25
1,001.25
959.96
484,400
Jun 12, 2026
991.25
1,002.50
988.75
991.25
950.37
618,800
Jun 11, 2026
978.75
991.25
968.75
986.25
945.58
599,600
Jun 10, 2026
993.75
1,006.25
990.00
993.75
952.77
576,800
Jun 9, 2026
998.75
1,010.00
990.00
997.50
956.37
496,800
Jun 8, 2026
1,008.75
1,017.50
987.50
997.50
956.37
721,200
Jun 5, 2026
1,011.25
1,032.50
1,008.75
1,022.50
980.34
567,200
Jun 4, 2026
1,015.00
1,025.00
1,001.25
1,006.25
964.76
637,600
Jun 3, 2026
1,008.75
1,035.00
1,001.25
1,032.50
989.92
1,082,000
Jun 2, 2026
1,001.25
1,016.25
990.00
1,008.75
967.15
710,000
Jun 1, 2026
1,011.25
1,035.00
1,005.00
1,013.75
971.95
745,600
May 29, 2026
1,001.25
1,022.50
1,001.25
1,016.25
974.34
554,800
May 28, 2026
1,020.00
1,032.50
1,001.25
1,008.75
967.15
490,800
May 27, 2026
1,022.50
1,025.00
1,007.50
1,022.50
980.34
532,000
May 26, 2026
995.00
1,026.25
993.75
1,022.50
980.34
396,800
May 25, 2026
996.25
1,017.50
990.00
997.50
956.37
404,400
May 22, 2026
992.50
992.50
976.25
983.75
943.18
752,000
May 21, 2026
1,000.00
1,011.25
991.25
996.25
955.17
500,800
May 20, 2026
1,016.25
1,016.25
987.50
1,000.00
958.76
534,400
May 19, 2026
1,022.50
1,031.25
1,018.75
1,027.50
985.13
568,800
May 18, 2026
1,015.00
1,026.25
1,003.75
1,016.25
974.34
978,000
May 15, 2026
965.00
1,035.00
960.00
1,023.75
981.53
1,963,200
May 14, 2026
968.75
975.00
945.00
947.50
908.43
837,200
May 13, 2026
982.50
985.00
971.25
975.00
934.79
695,200
May 12, 2026
970.00
987.50
970.00
978.75
938.39
592,400
May 11, 2026
965.00
976.25
965.00
967.50
927.60
337,600
May 8, 2026
963.75
970.00
955.00
965.00
925.21
749,200
May 7, 2026
966.25
972.50
960.00
967.50
927.60
502,800
May 1, 2026
960.00
966.25
950.00
965.00
925.21
407,600
Apr 30, 2026
970.00
980.00
955.00
960.00
920.41
562,800
Apr 28, 2026
950.00
983.75
950.00
980.00
939.59
479,600
Apr 27, 2026
938.75
953.75
925.00
948.75
909.63
853,600
Apr 24, 2026
951.25
956.25
941.25
947.50
908.43
381,200
Apr 23, 2026
955.00
955.00
943.75
951.25
912.02
515,200
Apr 22, 2026
977.50
977.50
953.75
957.50
918.02
473,600
Apr 21, 2026
978.75
985.00
977.50
980.00
939.59
262,400
Apr 20, 2026
981.25
986.25
971.25
976.25
935.99
338,800
Apr 17, 2026
971.25
983.75
967.50
978.75
938.39
476,400
Apr 16, 2026
980.00
981.25
972.50
975.00
934.79
477,600
Apr 15, 2026
993.75
1,000.00
978.75
980.00
939.59
408,400
Apr 14, 2026
985.00
992.50
985.00
988.75
947.98
591,200
Apr 13, 2026
987.50
993.75
977.50
985.00
944.38
556,000
Apr 10, 2026
1,003.75
1,008.75
988.75
991.25
950.37
617,200
Apr 9, 2026
1,007.50
1,015.00
1,003.75
1,003.75
962.36
661,600
Apr 8, 2026
1,012.50
1,013.75
1,002.50
1,007.50
965.95
629,200
Apr 7, 2026
990.00
998.75
986.25
991.25
950.37
458,000
Apr 6, 2026
983.75
993.75
982.50
988.75
947.98
394,400
Apr 3, 2026
985.00
987.50
978.75
983.75
943.18
511,200
Apr 2, 2026
993.75
1,005.00
980.00
985.00
944.38
1,083,200
Apr 1, 2026
986.25
991.25
977.50
990.00
949.18
661,600
Mar 31, 2026
950.00
968.75
950.00
957.50
918.02
676,800
Mar 30, 2026
26.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
937.50
961.25
932.50
960.00
920.41
635,600
Mar 27, 2026
978.75
992.50
972.50
987.50
921.61
1,091,200
Mar 26, 2026
996.25
1,001.25
981.25
992.50
926.28
586,400
Mar 25, 2026
1,008.75
1,017.50
998.75
1,000.00
933.28
703,600
Mar 24, 2026
997.50
997.50
982.50
991.25
925.11
769,200
Mar 23, 2026
992.50
992.50
972.50
981.25
915.78
1,172,800
Mar 19, 2026
1,018.75
1,026.25
1,016.25
1,017.50
949.61
720,000
Mar 18, 2026
1,021.25
1,037.50
1,017.50
1,033.75
964.77
354,800
Mar 17, 2026
1,011.25
1,025.00
1,011.25
1,015.00
947.28
434,400
Mar 16, 2026
1,012.50
1,017.50
1,003.75
1,010.00
942.61
904,000
Mar 13, 2026
1,002.50
1,017.50
1,001.25
1,015.00
947.28
658,000
Mar 12, 2026
1,015.00
1,016.25
1,005.00
1,015.00
947.28
734,400
Mar 11, 2026
1,025.00
1,040.00
1,017.50
1,017.50
949.61
534,000
Mar 10, 2026
1,006.25
1,026.25
1,002.50
1,016.25
948.44
596,000
Mar 9, 2026
983.75
996.25
966.25
988.75
922.78
1,410,000
Mar 6, 2026
1,010.00
1,023.75
997.50
1,018.75
950.78
779,600
Mar 5, 2026
1,027.50
1,041.25
1,010.00
1,023.75
955.44
1,064,800
Mar 4, 2026
1,031.25
1,035.00
990.00
1,010.00
942.61
1,723,200
Mar 3, 2026
1,070.00
1,081.25
1,052.50
1,053.75
983.44
992,400
Mar 2, 2026
1,062.50
1,088.75
1,056.25
1,081.25
1,009.11
854,800
Feb 27, 2026
1,048.75
1,095.00
1,040.00
1,088.75
1,016.11
1,658,400
Feb 26, 2026
1,031.25
1,041.25
1,020.00
1,037.50
968.27
1,182,800
Feb 25, 2026
1,038.75
1,045.00
1,027.50
1,032.50
963.61
693,200
Feb 24, 2026
1,031.25
1,045.00
1,007.50
1,038.75
969.44
918,000
Feb 20, 2026
1,008.75
1,030.00
1,002.50
1,020.00
951.94
1,186,000
Feb 19, 2026
987.50
1,013.75
972.50
1,013.75
946.11
1,185,200
Feb 18, 2026
990.00
1,003.75
978.75
991.25
925.11
1,546,000
Feb 17, 2026
987.50
997.50
980.00
992.50
926.28
640,800
Feb 16, 2026
977.50
988.75
962.50
987.50
921.61
1,089,200
Feb 13, 2026
1,000.00
1,000.00
965.00
978.75
913.44
1,150,800
Feb 12, 2026
991.25
1,007.50
985.00
1,001.25
934.44
984,800
Feb 10, 2026
982.50
991.25
975.00
991.25
925.11
994,800
Feb 9, 2026
1,010.00
1,010.00
986.25
987.50
921.61
1,079,600
Feb 6, 2026
987.50
1,001.25
962.50
980.00
914.61
2,393,200
Feb 5, 2026
907.50
907.50
891.25
905.00
844.62
878,800
Feb 4, 2026
892.50
902.50
890.00
892.50
832.95
504,000
Feb 3, 2026
880.00
895.00
877.50
891.25
831.78
732,400
Feb 2, 2026
886.25
887.50
872.50
875.00
816.62
596,000
Jan 30, 2026
875.00
878.75
867.50
873.75
815.45
417,200
Jan 29, 2026
875.00
881.25
860.00
877.50
818.95
610,800
Jan 28, 2026
890.00
890.00
873.75
875.00
816.62
528,400
Jan 27, 2026
887.50
896.25
882.50
893.75
834.12
1,000,400
Jan 26, 2026
902.50
902.50
892.50
898.75
838.78
696,000
Jan 23, 2026
908.75
922.50
906.25
912.50
851.62
660,800
Jan 22, 2026
910.00
917.50
903.75
908.75
848.12
507,200
Jan 21, 2026
896.25
915.00
893.75
910.00
849.28
607,600
Jan 20, 2026
922.50
927.50
901.25
905.00
844.62
706,800
Jan 19, 2026
933.75
933.75
896.25
905.00
844.62
620,000
Jan 16, 2026
882.50
901.25
876.25
900.00
839.95
466,800
Jan 15, 2026
888.75
896.25
876.25
883.75
824.78
560,000
Jan 14, 2026
881.25
895.00
880.00
887.50
828.28
587,600
Jan 13, 2026
873.75
880.00
867.50
875.00
816.62
455,200
Jan 9, 2026
860.00
862.50
853.75
857.50
800.28
288,800
Jan 8, 2026
861.25
867.50
856.25
863.75
806.12
366,400
Jan 7, 2026
851.25
861.25
848.75
856.25
799.12
328,400
Jan 6, 2026
850.00
866.25
847.50
861.25
803.78
502,800
Jan 5, 2026
848.75
856.25
845.00
845.00
788.62
462,400
Dec 30, 2025
847.50
850.00
843.75
846.25
789.79
331,600
Dec 29, 2025
858.75
858.75
843.75
847.50
790.95
328,800
Dec 26, 2025
853.75
857.50
848.75
856.25
799.12
182,000
Dec 25, 2025
848.75
853.75
845.00
853.75
796.79
183,200
Dec 24, 2025
850.00
857.50
848.75
851.25
794.45
214,000
Dec 23, 2025
847.50
858.75
843.75
853.75
796.79
298,800
Dec 22, 2025
856.25
858.75
836.25
842.50
786.29
395,600
Dec 19, 2025
855.00
861.25
848.75
856.25
799.12
531,600
Dec 18, 2025
841.25
853.75
838.75
851.25
794.45
453,200
Dec 17, 2025
848.75
851.25
836.25
841.25
785.12
435,600
Dec 16, 2025
846.25
857.50
843.75
850.00
793.29
493,200
Dec 15, 2025
862.50
862.50
843.75
847.50
790.95
696,800
Dec 12, 2025
845.00
857.50
843.75
852.50
795.62
453,200
Dec 11, 2025
850.00
851.25
835.00
837.50
781.62
577,600
Dec 10, 2025
858.75
860.00
838.75
840.00
783.95
793,600
Dec 9, 2025
860.00
860.00
842.50
846.25
789.79
982,400
Dec 8, 2025
853.75
862.50
851.25
852.50
795.62
590,000
Dec 5, 2025
837.50
850.00
832.50
843.75
787.45
595,200
Dec 4, 2025
826.25
835.00
826.25
835.00
779.29
452,800
Dec 3, 2025
825.00
831.25
821.25
831.25
775.79
830,800
Dec 2, 2025
837.50
838.75
817.50
830.00
774.62
870,400
Dec 1, 2025
860.00
862.50
846.25
846.25
789.79
736,400
Nov 28, 2025
838.75
850.00
835.00
845.00
788.62
658,400
Nov 27, 2025
835.00
840.00
830.00
830.00
774.62
561,600
Nov 26, 2025
820.00
830.00
818.75
830.00
774.62
462,000
Nov 25, 2025
825.00
826.25
808.75
812.50
758.29
470,800
Nov 21, 2025
805.00
828.75
805.00
827.50
772.29
501,600
Nov 20, 2025
816.25
820.00
801.25
805.00
751.29
502,400
Nov 19, 2025
815.00
821.25
810.00
812.50
758.29
570,400
Nov 18, 2025
810.00
817.50
807.50
816.25
761.79
456,000
Nov 17, 2025
805.00
815.00
801.25
815.00
760.62
419,600
Nov 14, 2025
812.50
818.75
805.00
807.50
753.62
583,600
Nov 13, 2025
816.25
830.00
816.25
820.00
765.29
408,400
Nov 12, 2025
808.75
815.00
800.00
812.50
758.29
800,400
Nov 11, 2025
812.50
821.25
800.00
808.75
754.79
465,200
Nov 10, 2025
818.75
826.25
807.50
822.50
767.62
738,000
Nov 7, 2025
787.50
818.75
787.50
805.00
751.29
911,600
Nov 6, 2025
816.25
825.00
812.50
813.75
759.45
733,600
Nov 5, 2025
807.50
812.50
788.75
812.50
758.29
748,000
Nov 4, 2025
800.00
812.50
797.50
808.75
754.79
632,000
