Australia markets closed

Rakus Co., Ltd. (3923.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,936.00-36.50 (-1.85%)
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20241,960.001,996.501,931.501,936.001,936.00604,400
19 June 20241,981.002,020.001,952.001,972.501,972.501,462,200
18 June 20241,912.001,984.501,912.001,980.001,980.001,948,200
17 June 20241,850.001,905.501,836.001,894.501,894.50970,600
14 June 20241,838.001,869.001,828.501,849.501,849.50942,600
13 June 20241,829.001,904.501,818.501,850.501,850.501,702,600
12 June 20241,835.001,880.501,769.001,770.501,770.501,020,100
11 June 20241,754.001,791.001,727.001,772.501,772.50639,800
10 June 20241,749.501,763.501,736.001,755.001,755.00711,600
07 June 20241,750.001,781.501,741.001,778.501,778.50717,700
06 June 20241,830.001,830.001,742.001,747.001,747.002,017,100
05 June 20241,850.001,880.501,830.001,835.501,835.501,166,500
04 June 20241,763.001,840.001,753.501,829.501,829.50855,700
03 June 20241,808.001,814.001,750.501,759.501,759.50661,000
31 May 20241,750.001,785.001,747.001,783.501,783.501,202,600
30 May 20241,675.001,744.001,674.001,724.501,724.50718,500
29 May 20241,750.001,753.001,689.501,693.001,693.001,303,200
28 May 20241,767.501,789.001,740.501,750.001,750.00835,800
27 May 20241,764.001,774.001,738.501,750.001,750.00690,700
24 May 20241,728.001,777.001,721.501,749.501,749.50961,800
23 May 20241,774.501,777.001,708.501,750.001,750.001,180,700
22 May 20241,770.001,791.501,746.501,785.501,785.50708,600
21 May 20241,820.001,845.501,770.001,777.501,777.50863,300
20 May 20241,775.001,821.501,748.001,817.501,817.50856,100
17 May 20241,828.001,844.501,785.001,810.001,810.00748,400
16 May 20241,892.501,910.001,825.001,861.001,861.001,150,000
15 May 20242,056.502,059.001,806.001,883.001,883.002,810,800
14 May 20241,756.001,814.001,752.501,806.501,806.501,255,700
13 May 20241,730.001,747.001,724.501,731.501,731.50485,700
10 May 20241,762.001,769.001,724.001,739.501,739.50761,400
09 May 20241,780.001,793.501,752.501,765.001,765.00973,200
08 May 20241,766.001,818.001,763.501,784.501,784.501,524,800
07 May 20241,738.501,775.001,730.501,765.501,765.501,670,100
02 May 20241,650.001,668.501,602.001,605.001,605.001,165,100
01 May 20241,621.001,649.501,611.001,637.501,637.50795,200
30 Apr 20241,603.501,627.001,588.001,614.501,614.501,117,200
26 Apr 20241,545.001,570.001,522.001,566.501,566.501,371,600
25 Apr 20241,590.001,590.501,551.001,557.001,557.001,054,600
24 Apr 20241,643.001,643.001,600.001,608.501,608.501,022,300
23 Apr 20241,650.001,658.001,591.001,613.501,613.501,045,800
22 Apr 20241,600.001,634.001,597.001,634.001,634.001,039,800
19 Apr 20241,590.501,607.501,546.001,571.501,571.501,540,000
18 Apr 20241,592.001,659.501,587.001,626.001,626.00939,300
17 Apr 20241,652.501,652.501,590.001,593.501,593.501,023,100
16 Apr 20241,609.001,688.001,600.501,667.501,667.501,430,600
15 Apr 20241,705.001,722.001,630.501,638.001,638.001,754,100
12 Apr 20241,846.001,857.001,763.001,772.501,772.50993,000
11 Apr 20241,800.001,823.501,781.001,822.001,822.00986,400
10 Apr 20241,891.001,907.501,852.001,854.001,854.00896,900
09 Apr 20241,882.501,918.001,872.001,902.501,902.50739,300
08 Apr 20241,899.001,914.501,855.001,887.001,887.00905,900
05 Apr 20241,874.501,899.501,855.001,893.501,893.50882,600
04 Apr 20241,922.001,942.001,904.001,914.501,914.501,009,400
03 Apr 20241,933.001,945.501,915.001,918.001,918.00762,500
02 Apr 20242,020.502,026.001,952.001,961.501,961.501,027,800
01 Apr 20242,061.002,062.002,021.002,036.502,036.50589,400
29 Mar 20242,047.002,067.002,026.002,038.502,038.50238,400
28 Mar 20242,052.002,058.502,012.002,041.502,041.50975,500
28 Mar 20242.35 Dividend
27 Mar 20242,064.002,089.002,048.002,057.502,055.15668,700
26 Mar 20242,048.002,081.002,044.002,064.502,062.141,011,300
25 Mar 20242,142.502,142.502,057.002,063.502,061.14772,800
22 Mar 20242,115.002,140.002,096.002,127.002,124.57320,300
21 Mar 20242,144.002,153.002,125.502,134.002,131.56611,800
19 Mar 20242,137.502,137.502,086.002,108.502,106.09728,000
18 Mar 20242,102.002,148.002,090.002,148.002,145.55383,500
15 Mar 20242,109.002,143.502,084.502,108.502,106.09799,200
14 Mar 20242,138.002,147.002,090.002,112.002,109.59566,500
13 Mar 20242,126.002,154.502,108.002,137.502,135.06774,000
12 Mar 20242,066.002,127.002,065.002,126.002,123.57904,500
11 Mar 20242,067.502,088.502,043.502,069.002,066.64931,500
08 Mar 20242,101.002,137.502,075.002,100.002,097.601,242,300
07 Mar 20242,215.002,221.002,149.002,149.502,147.04856,800
06 Mar 20242,158.002,247.002,131.002,201.002,198.491,034,300
05 Mar 20242,285.502,297.502,199.502,202.502,199.981,549,200
04 Mar 20242,459.002,471.002,330.002,330.502,327.841,381,300
01 Mar 20242,394.502,459.502,376.002,448.002,445.201,048,700
29 Feb 20242,344.502,376.002,332.502,357.502,354.81996,700
28 Feb 20242,280.002,385.002,259.002,376.002,373.291,159,600
27 Feb 20242,232.002,295.002,232.002,286.502,283.89956,200
26 Feb 20242,192.502,252.502,161.002,226.502,223.961,066,900
22 Feb 20242,160.002,193.002,131.502,187.002,184.50836,500
21 Feb 20242,140.002,150.002,108.002,138.502,136.06669,600
20 Feb 20242,188.002,188.002,127.002,164.002,161.53975,600
19 Feb 20242,184.002,213.502,167.002,199.502,196.99894,500
16 Feb 20242,112.502,219.502,085.002,183.002,180.511,706,100
15 Feb 20242,101.002,154.502,072.002,082.502,080.122,010,000
14 Feb 20242,161.002,161.502,000.502,090.002,087.614,531,500
13 Feb 20242,445.002,468.002,424.002,461.002,458.191,114,200
09 Feb 20242,409.002,437.002,403.002,411.002,408.25778,800
08 Feb 20242,385.502,417.502,340.502,406.002,403.25740,500
07 Feb 20242,380.002,405.002,356.502,384.502,381.78579,700
06 Feb 20242,407.002,421.502,365.002,380.002,377.28659,500
05 Feb 20242,430.002,466.002,385.502,429.502,426.73481,000
02 Feb 20242,474.502,475.002,416.002,416.002,413.24531,800
01 Feb 20242,432.002,501.002,432.002,470.502,467.68819,000
31 Jan 20242,427.002,462.502,419.502,457.502,454.69500,500
30 Jan 20242,457.002,457.002,420.502,443.002,440.21592,900
29 Jan 20242,415.002,430.002,383.002,401.502,398.76570,300
26 Jan 20242,396.002,495.502,382.502,433.002,430.22642,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...