Tokyo - Delayed Quote
JPY
RAIZNEXT Corporation (6379.T)
1,001.00
-10.00
(-0.99%)
At close: October 30 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
Oct 30, 2026
1,008.00
1,021.00
996.00
1,001.00
1,001.00
254,700
Oct 29, 2026
1,003.00
1,017.00
997.00
1,011.00
1,011.00
512,600
Oct 28, 2026
1,020.00
1,025.00
999.00
999.00
999.00
372,300
Oct 27, 2026
1,034.00
1,034.00
1,006.00
1,016.00
1,016.00
322,300
Oct 26, 2026
1,044.00
1,047.00
1,025.00
1,037.00
1,037.00
233,800
Oct 23, 2026
1,003.00
1,029.00
992.00
1,025.00
1,025.00
448,400
Oct 22, 2026
1,019.00
1,032.00
998.00
1,006.00
1,006.00
410,900
Oct 21, 2026
1,018.00
1,024.00
1,001.00
1,011.00
1,011.00
218,600
Oct 20, 2026
1,037.00
1,037.00
1,000.00
1,008.00
1,008.00
326,200
Oct 19, 2026
1,027.00
1,035.00
1,016.00
1,034.00
1,034.00
255,800
Oct 16, 2026
993.00
1,024.00
985.00
1,022.00
1,022.00
360,000
Oct 15, 2026
996.00
1,004.00
978.00
992.00
992.00
377,200
Oct 14, 2026
986.00
1,008.00
983.00
1,006.00
1,006.00
287,200
Oct 13, 2026
994.00
997.00
979.00
985.00
985.00
258,000
Oct 9, 2026
972.00
987.00
966.00
979.00
979.00
325,400
Oct 8, 2026
965.00
975.00
953.00
967.00
967.00
307,400
Oct 7, 2026
958.00
976.00
953.00
974.00
974.00
432,400
Oct 6, 2026
987.00
990.00
958.00
962.00
962.00
368,900
Oct 5, 2026
966.00
992.00
958.00
992.00
992.00
427,800
Oct 2, 2026
984.00
988.00
965.00
968.00
968.00
440,700
Oct 1, 2026
977.00
998.00
966.00
989.00
989.00
477,100
Sep 30, 2026
978.00
1,002.00
960.00
988.00
988.00
788,900
Sep 29, 2026
58
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
964.00
983.00
958.00
960.00
960.00
1,156,900
Sep 29, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
1,008.33
1,016.67
983.33
1,008.33
950.33
1,440,300
Sep 25, 2026
1,026.67
1,035.00
1,010.00
1,013.33
955.05
988,800
Sep 24, 2026
1,048.33
1,056.67
1,031.67
1,033.33
973.90
1,014,000
Sep 18, 2026
1,063.33
1,066.67
1,030.00
1,041.67
981.75
811,800
Sep 17, 2026
1,041.67
1,053.33
1,033.33
1,048.33
988.03
848,400
Sep 16, 2026
980.00
1,025.00
980.00
1,020.00
961.33
520,200
Sep 15, 2026
980.67
984.33
973.00
973.00
917.03
396,600
Sep 14, 2026
980.67
980.67
969.33
979.00
922.69
807,900
Sep 11, 2026
966.67
980.00
960.67
974.67
918.60
843,600
Sep 10, 2026
989.67
989.67
977.00
978.33
922.06
777,600
Sep 9, 2026
983.33
995.00
983.00
987.00
930.23
382,800
Sep 8, 2026
987.33
999.00
978.33
990.67
933.68
352,200
Sep 7, 2026
993.67
995.33
987.00
987.33
930.54
554,400
Sep 4, 2026
988.00
991.00
973.67
983.00
926.46
504,300
Sep 3, 2026
1,001.67
1,011.67
985.33
988.00
931.17
594,000
Sep 2, 2026
1,021.67
1,035.00
988.33
988.33
931.48
483,600
Sep 1, 2026
1,023.33
1,040.00
1,023.33
1,036.67
977.04
319,800
Aug 31, 2026
1,030.00
1,036.67
1,016.67
1,026.67
967.61
673,200
Aug 28, 2026
1,033.33
1,045.00
1,025.00
1,033.33
973.90
479,400
Aug 27, 2026
1,021.67
1,050.00
1,010.00
1,033.33
973.90
521,100
Aug 26, 2026
1,026.67
1,036.67
1,008.33
1,013.33
955.05
552,300
Aug 25, 2026
1,051.67
1,051.67
1,010.00
1,016.67
958.19
705,000
Aug 24, 2026
1,066.67
1,071.67
1,045.00
1,045.00
984.89
746,400
Aug 21, 2026
1,043.33
1,065.00
1,035.00
1,060.00
999.03
669,600
Aug 20, 2026
1,013.33
1,046.67
1,013.33
1,038.33
978.61
585,300
Aug 19, 2026
991.00
1,028.33
983.33
1,008.33
950.33
889,500
Aug 18, 2026
996.33
1,006.67
986.33
1,001.67
944.05
381,900
Aug 17, 2026
979.33
987.00
967.00
979.67
923.32
395,400
Aug 14, 2026
958.33
981.67
956.67
977.00
920.80
406,500
Aug 13, 2026
966.67
970.67
947.00
965.00
909.49
518,100
Aug 12, 2026
966.67
977.33
954.00
966.67
911.06
695,700
Aug 10, 2026
968.00
979.00
949.00
963.33
907.92
954,300
Aug 7, 2026
947.00
1,016.67
924.33
956.00
901.01
822,600
Aug 6, 2026
918.33
939.33
916.67
934.00
880.28
430,200
Aug 5, 2026
915.33
921.67
912.00
918.33
865.51
466,200
Aug 4, 2026
934.00
934.00
904.33
908.00
855.77
671,100
Aug 3, 2026
967.33
967.33
921.00
923.67
870.54
876,300
Jul 31, 2026
921.67
999.33
910.00
970.33
914.52
1,600,500
Jul 30, 2026
884.67
902.67
883.33
894.33
842.89
503,700
Jul 29, 2026
883.33
889.00
866.00
886.33
835.35
628,500
Jul 28, 2026
885.67
885.67
866.67
871.67
821.53
523,800
Jul 27, 2026
884.33
900.00
877.67
888.33
837.24
727,200
Jul 24, 2026
850.33
887.33
850.33
873.00
822.78
686,400
Jul 23, 2026
842.00
862.33
842.00
860.67
811.16
421,500
Jul 22, 2026
851.33
860.00
844.33
849.33
800.48
378,300
Jul 21, 2026
840.67
857.00
835.00
842.00
793.57
567,000
Jul 17, 2026
841.67
845.00
815.33
829.33
781.63
359,700
Jul 16, 2026
851.33
859.00
835.67
839.33
791.05
328,200
Jul 15, 2026
832.00
853.00
831.33
851.33
802.36
507,600
Jul 14, 2026
801.00
823.00
798.67
817.67
770.63
330,300
Jul 13, 2026
811.33
819.67
796.67
796.67
750.84
291,600
Jul 10, 2026
839.00
839.00
808.00
811.33
764.66
769,200
Jul 9, 2026
793.33
835.67
793.33
830.00
782.26
707,700
Jul 8, 2026
796.67
803.00
791.67
793.33
747.70
330,600
Jul 7, 2026
810.00
819.00
800.67
800.67
754.61
413,700
Jul 6, 2026
790.00
806.33
781.00
804.67
758.38
478,500
Jul 3, 2026
774.33
784.00
770.00
781.00
736.08
374,400
Jul 2, 2026
754.67
774.67
754.33
770.00
725.71
322,500
Jul 1, 2026
750.67
757.33
749.33
749.33
706.23
208,500
Jun 30, 2026
765.00
765.00
750.00
750.33
707.17
267,600
Jun 29, 2026
754.33
763.00
750.00
758.33
714.71
486,300
Jun 26, 2026
738.67
753.33
738.33
746.33
703.40
219,900
Jun 25, 2026
753.33
756.33
738.67
738.67
696.18
267,900
Jun 24, 2026
744.00
751.00
740.67
745.00
702.15
201,900
Jun 23, 2026
748.67
752.67
740.00
746.67
703.72
270,600
Jun 22, 2026
744.00
761.00
741.67
749.00
705.92
216,900
Jun 19, 2026
753.33
756.33
742.33
747.00
704.03
349,500
Jun 18, 2026
751.67
756.33
748.00
750.00
706.86
235,500
Jun 17, 2026
753.33
757.33
748.00
751.67
708.43
202,500
Jun 16, 2026
762.00
762.00
745.00
748.00
704.97
232,200
Jun 15, 2026
754.67
765.00
751.33
762.00
718.17
235,200
Jun 12, 2026
741.67
749.33
739.00
744.00
701.20
483,000
Jun 11, 2026
711.67
737.33
710.00
736.67
694.29
558,900
Jun 10, 2026
714.67
720.33
712.00
717.67
676.39
184,500
Jun 9, 2026
713.00
721.33
711.33
716.00
674.82
264,300
Jun 8, 2026
710.00
720.33
703.67
709.67
668.85
409,500
Jun 5, 2026
718.67
728.33
714.67
718.67
677.33
226,800
Jun 4, 2026
713.33
721.33
708.33
709.67
668.85
284,400
Jun 3, 2026
721.67
725.67
714.00
723.67
682.04
344,100
Jun 2, 2026
720.00
725.33
704.67
720.00
678.59
577,500
Jun 1, 2026
745.00
747.33
724.33
724.33
682.67
568,800
May 29, 2026
753.67
757.67
745.00
745.00
702.15
367,200
May 28, 2026
770.67
771.33
748.33
755.67
712.20
578,400
May 27, 2026
800.00
803.67
777.33
777.33
732.62
440,400
May 26, 2026
797.33
807.00
791.00
801.67
755.55
501,600
May 25, 2026
799.00
809.33
787.67
792.33
746.76
558,000
May 22, 2026
780.67
793.67
771.67
776.33
731.68
462,300
May 21, 2026
761.67
780.00
761.67
764.00
720.05
436,500
May 20, 2026
759.33
773.33
746.00
750.00
706.86
573,300
May 19, 2026
765.33
769.00
757.00
759.33
715.66
324,000
May 18, 2026
782.67
785.33
757.33
757.33
713.77
409,500
May 15, 2026
766.67
778.67
762.33
770.00
725.71
352,800
May 14, 2026
794.67
795.00
763.67
766.67
722.57
606,600
May 13, 2026
775.33
816.00
750.00
801.00
754.93
1,045,200
May 12, 2026
768.00
781.67
768.00
769.00
724.77
302,400
May 11, 2026
756.33
770.33
756.33
758.33
714.71
287,100
May 8, 2026
771.67
773.00
754.33
761.67
717.86
270,300
May 7, 2026
770.67
785.33
768.33
776.00
731.36
359,400
May 1, 2026
751.00
773.00
742.33
765.67
721.63
338,100
Apr 30, 2026
750.00
756.67
747.33
753.67
710.32
376,800
Apr 28, 2026
741.33
761.33
740.33
761.33
717.54
342,900
Apr 27, 2026
744.33
751.00
734.33
741.33
698.69
326,700
Apr 24, 2026
751.33
751.67
739.33
744.67
701.83
210,900
Apr 23, 2026
741.00
751.33
734.00
751.33
708.12
391,200
Apr 22, 2026
754.33
754.33
736.33
737.00
694.61
378,000
Apr 21, 2026
765.00
766.33
754.33
757.00
713.46
286,800
Apr 20, 2026
777.00
777.00
759.33
763.33
719.43
260,100
Apr 17, 2026
783.33
787.67
774.00
774.00
729.48
171,000
Apr 16, 2026
792.67
799.33
788.33
789.33
743.93
234,000
Apr 15, 2026
799.00
802.33
789.33
792.67
747.07
308,400
Apr 14, 2026
785.33
790.00
780.33
787.67
742.36
203,700
Apr 13, 2026
779.00
788.33
774.00
781.00
736.08
220,500
Apr 10, 2026
796.67
796.67
777.67
779.00
734.19
267,000
Apr 9, 2026
803.33
809.67
793.00
793.00
747.39
258,600
Apr 8, 2026
800.67
806.33
794.33
801.00
754.93
314,400
Apr 7, 2026
791.67
793.67
778.33
783.00
737.96
192,600
Apr 6, 2026
771.33
787.00
769.00
784.67
739.53
221,400
Apr 3, 2026
775.00
781.00
769.33
770.67
726.34
184,200
Apr 2, 2026
787.33
792.33
768.67
775.00
730.42
275,700
Apr 1, 2026
771.67
782.00
765.33
782.00
737.02
263,400
Mar 31, 2026
747.33
763.33
746.33
752.00
708.74
286,200
Mar 30, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
722.67
761.33
722.67
756.00
712.51
702,900
Mar 27, 2026
770.67
780.67
766.67
773.33
706.23
1,160,700
Mar 26, 2026
781.67
785.67
766.00
776.33
708.97
577,200
Mar 25, 2026
792.00
792.00
779.33
780.33
712.62
411,900
Mar 24, 2026
768.00
768.00
758.00
763.67
697.40
368,700
Mar 23, 2026
765.33
765.33
737.33
746.00
681.27
805,800
Mar 19, 2026
793.00
796.67
782.00
782.00
714.15
415,500
Mar 18, 2026
801.00
807.67
797.67
807.67
737.59
337,500
Mar 17, 2026
793.33
797.67
788.00
788.33
719.93
314,700
Mar 16, 2026
793.33
796.67
784.00
784.67
716.58
257,400
Mar 13, 2026
787.67
797.33
785.67
793.33
724.50
282,300
Mar 12, 2026
821.00
823.33
790.67
795.67
726.63
474,600
Mar 11, 2026
831.67
838.67
827.33
829.67
757.68
316,200
Mar 10, 2026
815.00
833.00
812.00
825.33
753.72
379,800
Mar 9, 2026
778.67
801.00
776.67
798.33
729.06
471,900
Mar 6, 2026
816.67
826.67
811.33
819.67
748.54
377,400
Mar 5, 2026
829.67
836.33
821.67
830.67
758.59
482,100
Mar 4, 2026
803.33
816.67
787.67
805.00
735.15
903,600
Mar 3, 2026
854.67
865.33
826.67
830.33
758.29
627,000
Mar 2, 2026
860.33
865.00
842.33
860.33
785.68
546,900
Feb 27, 2026
867.67
876.67
864.00
876.33
800.29
424,200
Feb 26, 2026
864.33
869.00
858.33
861.67
786.90
364,500
Feb 25, 2026
866.67
866.67
852.00
855.33
781.12
412,500
Feb 24, 2026
858.33
865.33
853.67
859.67
785.07
333,000
Feb 20, 2026
852.67
865.00
851.00
859.33
784.77
265,800
Feb 19, 2026
853.00
865.00
851.67
861.00
786.29
377,400
Feb 18, 2026
845.00
851.00
841.00
846.00
772.59
323,400
Feb 17, 2026
850.67
851.67
832.33
837.00
764.37
565,500
Feb 16, 2026
846.33
865.33
838.67
851.00
777.16
777,900
Feb 13, 2026
905.33
923.00
840.00
870.67
795.12
1,087,200
Feb 12, 2026
890.00
920.33
887.67
912.67
833.47
535,200
Feb 10, 2026
891.00
897.00
885.33
890.00
812.77
270,600
Feb 9, 2026
896.67
896.67
882.00
885.33
808.51
253,500
Feb 6, 2026
862.33
878.33
854.67
875.33
799.38
233,700
Feb 5, 2026
871.33
871.33
858.33
859.33
784.77
190,500
Feb 4, 2026
866.67
869.67
857.33
861.67
786.90
261,600
Feb 3, 2026
844.67
866.67
844.00
865.00
789.94
406,500
Feb 2, 2026
844.33
853.33
835.67
838.00
765.29
229,800
Jan 30, 2026
841.33
843.33
833.67
840.00
767.11
301,500
Jan 29, 2026
832.00
842.67
821.00
842.67
769.55
312,600
Jan 28, 2026
838.67
839.00
830.00
832.00
759.81
206,100
Jan 27, 2026
830.33
849.67
826.00
845.67
772.29
256,800
Jan 26, 2026
841.67
850.00
833.00
833.33
761.02
261,600
Jan 23, 2026
837.67
856.33
837.67
853.00
778.99
292,200
Jan 22, 2026
838.67
844.33
835.67
843.33
770.16
197,700
Jan 21, 2026
821.33
838.67
818.00
833.33
761.02
320,100
Jan 20, 2026
842.33
843.33
832.00
837.00
764.37
354,600
Jan 19, 2026
849.67
851.00
837.00
850.00
776.25
341,100
Jan 16, 2026
844.33
850.33
834.00
850.33
776.55
310,200
Jan 15, 2026
845.33
851.33
842.00
845.33
771.98
262,200
Jan 14, 2026
839.33
848.00
832.00
845.33
771.98
321,000
Jan 13, 2026
846.00
851.67
834.00
835.67
763.16
290,400
Jan 9, 2026
829.33
836.00
828.67
831.00
758.89
305,700
Jan 8, 2026
828.00
842.33
828.00
835.00
762.55
407,700
Jan 7, 2026
821.33
840.00
820.00
834.00
761.63
516,600
Jan 6, 2026
829.33
851.33
827.67
837.33
764.68
719,100
Jan 5, 2026
814.67
833.00
810.33
829.67
757.68
652,800
Dec 30, 2025
806.33
818.33
806.33
811.00
740.63
275,100
Dec 29, 2025
797.67
822.67
794.33
815.67
744.89
870,600
Dec 26, 2025
795.33
799.33
786.33
790.00
721.45
370,800
Dec 25, 2025
786.33
796.33
781.67
796.33
727.24
194,400
Dec 24, 2025
788.00
792.67
783.00
787.00
718.71
187,800
Dec 23, 2025
783.67
787.33
778.33
787.00
718.71
219,600
Dec 22, 2025
797.67
799.33
785.33
786.33
718.10
230,700
Dec 19, 2025
788.33
798.00
785.33
788.67
720.23
535,500
Dec 18, 2025
776.33
785.00
770.67
781.33
713.54
259,200
Dec 17, 2025
785.00
785.00
768.33
781.00
713.23
190,800
Dec 16, 2025
787.00
794.67
775.33
776.67
709.28
302,700
Dec 15, 2025
777.33
798.33
776.00
798.33
729.06
263,700
Dec 12, 2025
784.00
788.00
774.33
782.33
714.45
319,500
Dec 11, 2025
806.00
807.00
769.67
774.33
707.14
706,500
Dec 10, 2025
807.33
809.67
797.67
798.00
728.76
606,000
Dec 9, 2025
805.67
812.67
788.00
796.33
727.24
604,200
Dec 8, 2025
805.33
811.33
801.33
802.33
732.71
282,600
Dec 5, 2025
798.33
820.33
798.33
807.00
736.98
440,400
Dec 4, 2025
790.00
811.00
789.00
810.00
739.72
580,800
Dec 3, 2025
794.33
800.00
774.33
789.00
720.54
641,700
Dec 2, 2025
787.67
799.67
779.00
799.33
729.98
419,400
Dec 1, 2025
796.00
796.33
781.00
792.00
723.28
468,000
Nov 28, 2025
779.33
793.67
775.00
791.00
722.36
447,300
Nov 27, 2025
778.00
782.33
774.67
776.33
708.97
298,500
Nov 26, 2025
766.33
774.00
759.67
774.00
706.84
395,400
Nov 25, 2025
756.33
769.00
750.00
755.33
689.79
346,500
Nov 21, 2025
736.00
756.33
735.67
754.33
688.88
255,300
Nov 20, 2025
747.00
750.00
738.67
740.00
675.79
240,300
Nov 19, 2025
739.00
742.00
729.00
740.67
676.40
315,000
Nov 18, 2025
742.67
744.67
730.00
733.33
669.70
293,100
Nov 17, 2025
750.33
759.67
735.00
741.00
676.70
530,100
Nov 14, 2025
782.33
793.00
743.67
744.67
680.05
1,890,000
Nov 13, 2025
660.00
794.00
653.00
794.00
725.10
2,553,300
Nov 12, 2025
649.67
661.33
649.67
660.67
603.34
140,700
Nov 11, 2025
648.33
655.00
644.00
649.00
592.69
145,500
Nov 10, 2025
653.00
658.33
647.67
653.00
596.34
146,100
Nov 7, 2025
645.33
647.33
640.33
646.67
590.56
102,600
Nov 6, 2025
640.33
654.00
638.67
650.00
593.60
188,400
Nov 5, 2025
642.33
643.67
628.67
642.67
586.90
242,700
Nov 4, 2025
637.33
647.67
636.33
646.00
589.95
242,700
Oct 31, 2025
641.00
641.00
633.00
639.00
583.55
191,700
Oct 30, 2025
635.33
642.33
634.00
639.00
583.55
348,300
