Tokyo - Delayed Quote
JPY
Rakus Co., Ltd. (3923.T)
1,097.50
-14.50
(-1.30%)
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
1,107.50
1,121.00
1,096.00
1,097.50
1,097.50
1,517,100
Oct 30, 2026
1,101.50
1,124.50
1,093.00
1,112.00
1,112.00
1,187,700
Oct 29, 2026
1,095.00
1,100.00
1,056.50
1,092.50
1,092.50
2,392,900
Oct 28, 2026
1,116.50
1,140.00
1,110.50
1,118.00
1,118.00
994,400
Oct 27, 2026
1,105.00
1,128.00
1,096.00
1,124.50
1,124.50
963,200
Oct 26, 2026
1,102.00
1,124.50
1,095.50
1,116.50
1,116.50
1,518,000
Oct 23, 2026
1,108.00
1,139.00
1,090.00
1,112.50
1,112.50
1,792,300
Oct 22, 2026
1,115.00
1,144.00
1,098.00
1,104.00
1,104.00
1,616,500
Oct 21, 2026
1,111.50
1,122.00
1,080.00
1,086.50
1,086.50
1,700,300
Oct 20, 2026
1,120.00
1,133.00
1,104.50
1,117.00
1,117.00
1,292,800
Oct 19, 2026
1,132.00
1,147.00
1,124.00
1,141.00
1,141.00
1,149,700
Oct 16, 2026
1,189.50
1,216.50
1,154.00
1,162.00
1,162.00
2,176,400
Oct 15, 2026
1,125.50
1,149.50
1,117.50
1,140.50
1,140.50
1,827,300
Oct 14, 2026
1,140.00
1,143.00
1,112.00
1,131.00
1,131.00
2,037,700
Oct 13, 2026
1,140.00
1,146.00
1,119.50
1,133.50
1,133.50
1,428,500
Oct 9, 2026
1,095.00
1,146.00
1,091.50
1,134.00
1,134.00
2,171,200
Oct 8, 2026
1,076.50
1,089.00
1,060.50
1,083.50
1,083.50
2,111,600
Oct 7, 2026
1,051.00
1,079.50
1,051.00
1,065.50
1,065.50
1,858,200
Oct 6, 2026
1,034.00
1,059.00
1,033.00
1,047.00
1,047.00
1,117,900
Oct 5, 2026
1,006.50
1,030.00
1,003.00
1,019.00
1,019.00
1,309,400
Oct 2, 2026
1,036.00
1,039.00
1,009.50
1,019.00
1,019.00
1,252,200
Oct 1, 2026
1,008.00
1,024.00
1,006.50
1,017.00
1,017.00
1,814,900
Sep 30, 2026
1,026.00
1,026.50
1,000.00
1,002.00
1,002.00
2,061,800
Sep 29, 2026
1,025.00
1,035.00
1,008.00
1,025.00
1,025.00
1,730,500
Sep 28, 2026
1,047.50
1,058.50
1,032.00
1,036.00
1,036.00
1,479,800
Sep 25, 2026
1,063.50
1,068.00
1,043.00
1,047.50
1,047.50
1,673,000
Sep 24, 2026
1,072.50
1,092.00
1,061.50
1,073.00
1,073.00
1,975,900
Sep 18, 2026
1,090.00
1,090.50
1,063.50
1,082.00
1,082.00
1,164,600
Sep 17, 2026
1,063.50
1,096.50
1,061.50
1,089.00
1,089.00
1,340,100
Sep 16, 2026
1,084.00
1,091.00
1,057.50
1,061.00
1,061.00
1,245,200
Sep 15, 2026
1,104.00
1,108.50
1,078.50
1,084.00
1,084.00
1,141,700
Sep 14, 2026
1,047.50
1,097.00
1,046.00
1,097.00
1,097.00
2,336,400
Sep 11, 2026
1,030.00
1,045.00
1,015.00
1,021.50
1,021.50
1,858,500
Sep 10, 2026
999.90
1,039.00
995.10
1,039.00
1,039.00
1,438,000
Sep 9, 2026
1,024.00
1,031.50
1,015.50
1,020.50
1,020.50
1,852,300
Sep 8, 2026
1,040.00
1,056.50
1,035.00
1,046.50
1,046.50
1,877,500
Sep 7, 2026
1,097.50
1,099.00
1,032.50
1,043.50
1,043.50
2,404,700
Sep 4, 2026
1,132.00
1,155.00
1,115.00
1,127.50
1,127.50
1,456,200
Sep 3, 2026
1,087.00
1,109.50
1,078.50
1,102.50
1,102.50
1,117,700
Sep 2, 2026
1,110.50
1,124.50
1,086.50
1,086.50
1,086.50
2,144,700
Sep 1, 2026
1,163.50
1,179.00
1,134.50
1,140.50
1,140.50
1,541,200
Aug 31, 2026
1,165.50
1,184.50
1,158.50
1,164.00
1,164.00
1,316,500
Aug 28, 2026
1,167.00
1,209.00
1,163.00
1,176.50
1,176.50
3,388,200
Aug 27, 2026
1,118.00
1,152.50
1,106.00
1,137.00
1,137.00
1,778,600
Aug 26, 2026
1,085.50
1,100.50
1,074.50
1,088.00
1,088.00
1,430,900
Aug 25, 2026
1,137.50
1,140.00
1,101.00
1,101.00
1,101.00
1,312,500
Aug 24, 2026
1,121.00
1,159.00
1,118.00
1,134.00
1,134.00
1,201,000
Aug 21, 2026
1,119.00
1,127.00
1,100.50
1,113.00
1,113.00
1,223,000
Aug 20, 2026
1,126.00
1,137.00
1,106.00
1,125.50
1,125.50
1,932,100
Aug 19, 2026
1,104.00
1,116.00
1,070.50
1,083.50
1,083.50
1,797,400
Aug 18, 2026
1,090.00
1,119.50
1,072.00
1,090.50
1,090.50
2,160,100
Aug 17, 2026
1,086.00
1,105.50
1,064.50
1,100.00
1,100.00
4,954,800
Aug 14, 2026
1,127.00
1,183.00
1,110.50
1,175.00
1,175.00
3,787,700
Aug 13, 2026
1,083.50
1,114.00
1,075.00
1,094.00
1,094.00
1,699,400
Aug 12, 2026
1,095.00
1,111.00
1,087.00
1,094.50
1,094.50
1,794,000
Aug 10, 2026
1,061.00
1,092.00
1,043.00
1,085.00
1,085.00
1,814,000
Aug 7, 2026
1,027.50
1,063.50
1,026.00
1,052.50
1,052.50
1,961,500
Aug 6, 2026
1,039.50
1,051.50
1,025.00
1,040.50
1,040.50
1,085,200
Aug 5, 2026
1,039.00
1,041.00
1,023.50
1,031.50
1,031.50
1,100,100
Aug 4, 2026
1,049.00
1,053.50
1,013.00
1,019.50
1,019.50
1,326,400
Aug 3, 2026
1,064.00
1,065.50
1,021.50
1,036.50
1,036.50
1,836,600
Jul 31, 2026
1,067.00
1,085.50
1,052.50
1,060.00
1,060.00
1,962,700
Jul 30, 2026
1,121.00
1,133.50
1,074.00
1,084.00
1,084.00
1,814,700
Jul 29, 2026
1,088.00
1,113.50
1,053.50
1,104.00
1,104.00
3,408,700
Jul 28, 2026
1,052.00
1,073.00
1,025.00
1,060.00
1,060.00
2,911,000
Jul 27, 2026
975.00
1,031.00
975.00
1,030.00
1,030.00
2,056,300
Jul 24, 2026
930.00
964.00
930.00
960.80
960.80
2,167,400
Jul 23, 2026
941.80
963.80
930.00
959.20
959.20
2,187,900
Jul 22, 2026
951.00
986.50
942.20
971.80
971.80
3,083,700
Jul 21, 2026
1,016.50
1,029.50
999.00
1,011.00
1,011.00
1,256,300
Jul 17, 2026
1,020.00
1,032.50
1,007.50
1,015.50
1,015.50
1,208,700
Jul 16, 2026
1,005.00
1,027.00
999.00
1,019.00
1,019.00
1,507,400
Jul 15, 2026
1,013.00
1,024.00
980.00
1,014.50
1,014.50
1,984,500
Jul 14, 2026
1,036.50
1,050.50
1,025.00
1,037.00
1,037.00
1,346,800
Jul 13, 2026
1,036.50
1,038.00
1,003.50
1,019.00
1,019.00
1,072,000
Jul 10, 2026
1,038.00
1,064.00
1,026.50
1,036.50
1,036.50
1,763,600
Jul 9, 2026
1,001.00
1,048.00
984.70
1,029.00
1,029.00
1,613,000
Jul 8, 2026
1,041.00
1,055.00
1,009.50
1,021.50
1,021.50
1,265,800
Jul 7, 2026
1,029.50
1,051.50
1,023.00
1,035.00
1,035.00
1,736,200
Jul 6, 2026
1,011.50
1,033.50
1,005.50
1,033.50
1,033.50
1,529,500
Jul 3, 2026
1,025.00
1,033.00
1,009.00
1,025.00
1,025.00
2,257,300
Jul 2, 2026
981.00
1,015.00
972.10
1,006.00
1,006.00
2,844,000
Jul 1, 2026
936.60
951.60
924.00
925.70
925.70
1,422,300
Jun 30, 2026
951.70
972.00
937.30
945.20
945.20
2,058,400
Jun 29, 2026
915.00
969.00
911.70
966.70
966.70
2,811,200
Jun 26, 2026
877.00
886.10
871.40
885.10
885.10
1,324,300
Jun 25, 2026
899.80
903.80
880.20
890.50
890.50
1,506,500
Jun 24, 2026
903.10
910.20
890.60
894.20
894.20
1,393,400
Jun 23, 2026
904.90
908.60
884.80
884.90
884.90
1,500,200
Jun 22, 2026
909.00
934.10
893.30
916.40
916.40
1,707,100
Jun 19, 2026
932.90
938.00
898.00
913.30
913.30
1,966,400
Jun 18, 2026
906.60
953.20
905.00
933.00
933.00
1,407,300
Jun 17, 2026
896.30
924.00
867.90
921.60
921.60
2,647,600
Jun 16, 2026
903.50
909.00
885.90
892.40
892.40
2,551,100
Jun 15, 2026
895.40
917.60
894.60
903.50
903.50
2,803,600
Jun 12, 2026
914.40
929.00
884.20
888.00
888.00
6,544,200
Jun 11, 2026
969.10
982.30
929.00
929.00
929.00
2,128,900
Jun 10, 2026
1,005.00
1,005.50
971.50
975.90
975.90
1,952,800
Jun 9, 2026
986.40
993.70
947.40
974.70
974.70
3,071,100
Jun 8, 2026
983.90
1,020.00
966.30
977.00
977.00
4,091,400
Jun 5, 2026
980.30
1,006.50
973.40
998.90
998.90
3,371,000
Jun 4, 2026
1,001.00
1,012.50
954.70
966.50
966.50
4,797,800
Jun 3, 2026
1,032.00
1,044.00
1,009.00
1,028.00
1,028.00
3,798,700
Jun 2, 2026
1,069.00
1,080.50
1,024.50
1,051.50
1,051.50
3,204,100
Jun 1, 2026
1,036.50
1,072.00
1,020.50
1,039.00
1,039.00
3,537,000
May 29, 2026
980.00
1,026.00
975.20
1,006.50
1,006.50
4,844,600
May 28, 2026
969.50
974.60
931.20
965.00
965.00
3,903,900
May 27, 2026
946.50
965.40
933.70
961.50
961.50
3,393,600
May 26, 2026
939.90
959.30
933.20
952.00
952.00
3,102,200
May 25, 2026
950.00
969.30
931.70
950.70
950.70
4,485,500
May 22, 2026
904.50
946.90
867.00
940.00
940.00
3,646,200
May 21, 2026
897.70
922.30
893.00
904.20
904.20
4,057,700
May 20, 2026
895.00
902.00
876.50
893.30
893.30
4,163,100
May 19, 2026
873.10
888.50
857.70
880.00
880.00
3,190,400
May 18, 2026
840.00
851.80
820.00
832.40
832.40
3,491,400
May 15, 2026
850.00
862.30
779.20
810.00
810.00
10,356,600
May 14, 2026
848.00
866.20
835.10
846.70
846.70
3,010,300
May 13, 2026
860.10
878.70
860.00
877.80
877.80
1,527,300
May 12, 2026
880.30
880.30
844.50
847.90
847.90
2,504,500
May 11, 2026
926.60
929.70
894.60
900.00
900.00
2,054,200
May 8, 2026
921.90
938.80
908.30
911.60
911.60
3,388,000
May 7, 2026
880.00
894.80
872.50
891.90
891.90
3,011,100
May 1, 2026
845.00
869.30
839.10
861.60
861.60
1,861,900
Apr 30, 2026
865.40
875.00
851.70
856.30
856.30
1,881,800
Apr 28, 2026
848.30
890.30
845.60
871.40
871.40
5,548,400
Apr 27, 2026
844.90
851.10
831.30
833.30
833.30
3,095,900
Apr 24, 2026
818.00
844.20
811.10
839.30
839.30
2,889,400
Apr 23, 2026
895.00
903.50
851.00
857.10
857.10
3,452,500
Apr 22, 2026
891.90
907.70
890.50
894.80
894.80
2,095,600
Apr 21, 2026
890.00
905.10
880.00
895.70
895.70
2,056,600
Apr 20, 2026
895.00
895.40
866.30
877.00
877.00
2,989,200
Apr 17, 2026
889.30
900.90
885.00
895.20
895.20
3,150,500
Apr 16, 2026
906.00
916.90
879.00
891.20
891.20
5,906,800
Apr 15, 2026
812.20
862.00
812.20
862.00
862.00
4,589,100
Apr 14, 2026
788.80
788.80
758.10
778.60
778.60
2,258,600
Apr 13, 2026
739.90
754.60
730.10
752.70
752.70
2,405,100
Apr 10, 2026
780.30
782.50
749.20
751.80
751.80
5,424,700
Apr 9, 2026
814.50
817.80
794.30
795.30
795.30
3,315,500
Apr 8, 2026
819.90
824.60
806.20
820.00
820.00
2,537,700
Apr 7, 2026
785.00
807.70
781.70
792.80
792.80
2,454,100
Apr 6, 2026
781.40
785.50
760.50
773.70
773.70
1,580,200
Apr 3, 2026
760.40
771.40
756.00
760.00
760.00
1,369,000
Apr 2, 2026
758.00
778.20
751.30
755.00
755.00
2,414,000
Apr 1, 2026
769.50
779.00
761.50
778.70
778.70
2,471,100
Mar 31, 2026
734.50
753.60
734.50
743.20
743.20
3,111,900
Mar 30, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
738.50
743.10
724.70
735.50
735.50
2,570,900
Mar 27, 2026
745.00
758.80
743.00
754.50
747.50
2,755,100
Mar 26, 2026
731.20
742.40
727.60
735.40
728.58
2,142,600
Mar 25, 2026
727.80
750.50
726.60
746.20
739.28
2,986,300
Mar 24, 2026
742.20
746.40
726.60
741.80
734.92
2,675,300
Mar 23, 2026
734.60
744.20
721.90
728.00
721.25
3,392,500
Mar 19, 2026
748.00
756.60
732.50
736.10
729.27
3,111,600
Mar 18, 2026
760.00
761.60
748.50
759.10
752.06
2,401,100
Mar 17, 2026
781.50
785.60
757.10
763.40
756.32
2,138,700
Mar 16, 2026
780.00
798.20
770.40
781.50
774.25
2,634,100
Mar 13, 2026
791.80
810.50
783.30
784.70
777.42
2,563,800
Mar 12, 2026
801.30
816.30
789.10
797.30
789.90
2,586,000
Mar 11, 2026
823.00
839.70
812.60
812.90
805.36
3,378,300
Mar 10, 2026
846.70
857.90
830.50
848.30
840.43
3,567,600
Mar 9, 2026
855.00
895.40
851.00
891.70
883.43
5,618,300
Mar 6, 2026
847.20
884.80
843.90
884.00
875.80
6,628,100
Mar 5, 2026
815.20
827.50
810.20
817.20
809.62
3,653,900
Mar 4, 2026
788.00
798.30
772.40
785.20
777.92
5,551,700
Mar 3, 2026
816.50
816.90
773.20
775.90
768.70
6,192,500
Mar 2, 2026
850.00
865.00
822.00
822.00
814.37
4,219,600
Feb 27, 2026
871.80
893.80
864.20
872.80
864.70
5,982,100
Feb 26, 2026
795.60
855.90
795.60
853.00
845.09
7,287,600
Feb 25, 2026
742.70
796.20
741.00
789.60
782.27
6,492,400
Feb 24, 2026
737.90
751.50
724.60
727.70
720.95
8,414,100
Feb 20, 2026
770.00
773.10
749.80
766.10
758.99
7,297,500
Feb 19, 2026
806.20
819.20
798.40
812.20
804.66
3,450,500
Feb 18, 2026
815.00
818.10
787.20
805.00
797.53
4,412,600
Feb 17, 2026
824.70
841.50
810.40
820.20
812.59
5,246,300
Feb 16, 2026
780.00
837.80
773.90
833.60
825.87
7,701,800
Feb 13, 2026
805.00
813.90
762.40
765.00
757.90
6,060,600
Feb 12, 2026
806.00
840.60
806.00
820.00
812.39
6,007,300
Feb 10, 2026
825.00
857.70
822.60
856.20
848.26
4,553,900
Feb 9, 2026
801.80
811.10
791.40
800.90
793.47
3,076,100
Feb 6, 2026
783.50
802.50
775.60
789.60
782.27
5,096,300
Feb 5, 2026
755.60
801.50
742.00
798.50
791.09
9,931,000
Feb 4, 2026
791.00
816.00
730.00
740.60
733.73
16,600,200
Feb 3, 2026
858.80
865.20
850.10
850.50
842.61
2,750,000
Feb 2, 2026
876.90
883.20
861.10
872.10
864.01
2,092,300
Jan 30, 2026
880.70
892.00
875.20
880.60
872.43
2,505,600
Jan 29, 2026
905.40
907.90
878.50
885.00
876.79
3,212,100
Jan 28, 2026
921.80
931.80
917.00
920.40
911.86
2,015,700
Jan 27, 2026
933.10
946.10
931.10
936.80
928.11
2,117,000
Jan 26, 2026
949.00
950.00
925.80
929.00
920.38
3,120,700
Jan 23, 2026
956.00
959.00
934.10
943.40
934.65
4,769,500
Jan 22, 2026
975.00
980.90
950.00
950.00
941.19
2,831,700
Jan 21, 2026
980.00
987.20
971.30
985.40
976.26
2,798,200
Jan 20, 2026
997.00
1,017.50
987.20
987.20
978.04
2,751,800
Jan 19, 2026
1,001.50
1,002.00
968.00
968.00
959.02
3,157,500
Jan 16, 2026
1,030.00
1,041.00
1,001.00
1,007.50
998.15
1,911,700
Jan 15, 2026
1,025.00
1,045.50
1,023.50
1,040.50
1,030.85
2,159,600
Jan 14, 2026
1,045.50
1,047.50
1,023.00
1,024.00
1,014.50
1,859,900
Jan 13, 2026
1,073.00
1,082.50
1,050.00
1,053.00
1,043.23
2,089,100
Jan 9, 2026
1,069.50
1,077.00
1,061.00
1,070.00
1,060.07
1,631,600
Jan 8, 2026
1,047.50
1,075.00
1,046.50
1,066.50
1,056.61
1,531,300
Jan 7, 2026
1,042.00
1,059.00
1,037.00
1,038.50
1,028.87
1,203,400
Jan 6, 2026
1,043.00
1,064.00
1,028.50
1,036.00
1,026.39
1,901,600
Jan 5, 2026
1,033.00
1,048.50
1,015.50
1,041.50
1,031.84
1,844,000
Dec 30, 2025
1,055.50
1,055.50
1,031.50
1,040.00
1,030.35
1,020,000
Dec 29, 2025
1,064.00
1,064.00
1,042.50
1,055.00
1,045.21
1,240,300
Dec 26, 2025
1,058.50
1,061.00
1,048.00
1,057.00
1,047.19
975,700
Dec 25, 2025
1,044.00
1,060.00
1,034.50
1,057.50
1,047.69
874,600
Dec 24, 2025
1,031.50
1,047.50
1,025.00
1,043.50
1,033.82
1,294,600
Dec 23, 2025
1,040.00
1,053.50
1,037.50
1,037.50
1,027.87
1,365,400
Dec 22, 2025
1,049.50
1,052.00
1,022.50
1,035.00
1,025.40
1,741,800
Dec 19, 2025
1,047.00
1,074.00
1,044.00
1,050.00
1,040.26
2,094,700
Dec 18, 2025
1,022.00
1,062.50
1,020.00
1,055.50
1,045.71
2,991,600
Dec 17, 2025
1,008.00
1,018.00
990.00
1,014.50
1,005.09
2,292,200
Dec 16, 2025
1,015.50
1,027.00
1,005.00
1,005.00
995.68
1,984,400
Dec 15, 2025
1,041.50
1,048.50
1,021.50
1,028.00
1,018.46
2,147,700
Dec 12, 2025
1,057.00
1,077.00
1,041.00
1,050.00
1,040.26
1,810,600
Dec 11, 2025
1,094.00
1,094.50
1,047.00
1,050.50
1,040.75
2,301,500
Dec 10, 2025
1,103.00
1,104.00
1,074.00
1,086.50
1,076.42
1,812,100
Dec 9, 2025
1,134.00
1,138.00
1,090.00
1,094.00
1,083.85
2,253,500
Dec 8, 2025
1,138.00
1,148.50
1,120.50
1,132.00
1,121.50
1,813,700
Dec 5, 2025
1,150.00
1,157.50
1,130.00
1,132.00
1,121.50
1,735,600
Dec 4, 2025
1,174.50
1,177.00
1,147.00
1,151.50
1,140.82
2,420,300
Dec 3, 2025
1,185.00
1,204.00
1,175.00
1,177.00
1,166.08
1,504,500
Dec 2, 2025
1,211.50
1,219.50
1,187.00
1,187.00
1,175.99
1,275,900
Dec 1, 2025
1,240.00
1,248.00
1,209.00
1,210.00
1,198.77
1,396,400
Nov 28, 2025
1,240.00
1,243.50
1,221.00
1,235.50
1,224.04
1,008,500
Nov 27, 2025
1,227.50
1,258.50
1,221.00
1,240.00
1,228.50
1,228,400
Nov 26, 2025
1,200.00
1,223.50
1,194.00
1,219.50
1,208.19
1,142,300
Nov 25, 2025
1,237.50
1,243.00
1,181.00
1,195.50
1,184.41
2,662,300
Nov 21, 2025
1,210.00
1,242.00
1,208.50
1,239.00
1,227.51
1,695,100
Nov 20, 2025
1,238.50
1,251.00
1,221.00
1,222.50
1,211.16
1,565,300
Nov 19, 2025
1,216.00
1,234.50
1,197.50
1,225.00
1,213.63
1,615,100
Nov 18, 2025
1,230.00
1,241.00
1,212.00
1,228.00
1,216.61
2,116,500
Nov 17, 2025
1,221.50
1,292.50
1,213.00
1,260.00
1,248.31
2,602,800
Nov 14, 2025
1,256.00
1,270.00
1,218.50
1,233.50
1,222.06
2,492,000
Nov 13, 2025
1,265.00
1,272.50
1,243.50
1,260.00
1,248.31
1,408,100
Nov 12, 2025
1,207.50
1,274.00
1,206.50
1,261.00
1,249.30
2,611,300
Nov 11, 2025
1,219.50
1,221.50
1,198.50
1,207.50
1,196.30
673,200
Nov 10, 2025
1,214.50
1,219.50
1,192.50
1,206.00
1,194.81
1,042,600
Nov 7, 2025
1,190.00
1,218.00
1,190.00
1,204.00
1,192.83
1,398,700
Nov 6, 2025
1,226.50
1,231.00
1,192.00
1,197.00
1,185.89
1,291,900
Nov 5, 2025
1,219.50
1,230.00
1,196.00
1,213.50
1,202.24
1,511,900
Nov 4, 2025
1,240.00
1,246.00
1,220.00
1,236.00
1,224.53
1,489,900
