UK markets closed

Rakus Co., Ltd. (3923.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,605.00-32.50 (-1.98%)
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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 20242.2 Dividend
27 Mar 20242,064.002,089.002,048.002,057.502,055.30668,700
26 Mar 20242,048.002,081.002,044.002,064.502,062.291,011,300
25 Mar 20242,142.502,142.502,057.002,063.502,061.29772,800
22 Mar 20242,115.002,140.002,096.002,127.002,124.73320,300
21 Mar 20242,144.002,153.002,125.502,134.002,131.72611,800
19 Mar 20242,137.502,137.502,086.002,108.502,106.25728,000
18 Mar 20242,102.002,148.002,090.002,148.002,145.70383,500
15 Mar 20242,109.002,143.502,084.502,108.502,106.25799,200
14 Mar 20242,138.002,147.002,090.002,112.002,109.74566,500
13 Mar 20242,126.002,154.502,108.002,137.502,135.21774,000
12 Mar 20242,066.002,127.002,065.002,126.002,123.73904,500
11 Mar 20242,067.502,088.502,043.502,069.002,066.79931,500
08 Mar 20242,101.002,137.502,075.002,100.002,097.751,242,300
07 Mar 20242,215.002,221.002,149.002,149.502,147.20856,800
06 Mar 20242,158.002,247.002,131.002,201.002,198.651,034,300
05 Mar 20242,285.502,297.502,199.502,202.502,200.151,549,200
04 Mar 20242,459.002,471.002,330.002,330.502,328.011,381,300
01 Mar 20242,394.502,459.502,376.002,448.002,445.381,048,700
29 Feb 20242,344.502,376.002,332.502,357.502,354.98996,700
28 Feb 20242,280.002,385.002,259.002,376.002,373.461,159,600
27 Feb 20242,232.002,295.002,232.002,286.502,284.06956,200
26 Feb 20242,192.502,252.502,161.002,226.502,224.121,066,900
22 Feb 20242,160.002,193.002,131.502,187.002,184.66836,500
21 Feb 20242,140.002,150.002,108.002,138.502,136.21669,600
20 Feb 20242,188.002,188.002,127.002,164.002,161.69975,600
19 Feb 20242,184.002,213.502,167.002,199.502,197.15894,500
16 Feb 20242,112.502,219.502,085.002,183.002,180.671,706,100
15 Feb 20242,101.002,154.502,072.002,082.502,080.272,010,000
14 Feb 20242,161.002,161.502,000.502,090.002,087.774,531,500
13 Feb 20242,445.002,468.002,424.002,461.002,458.371,114,200
09 Feb 20242,409.002,437.002,403.002,411.002,408.42778,800
08 Feb 20242,385.502,417.502,340.502,406.002,403.43740,500
07 Feb 20242,380.002,405.002,356.502,384.502,381.95579,700
06 Feb 20242,407.002,421.502,365.002,380.002,377.46659,500
05 Feb 20242,430.002,466.002,385.502,429.502,426.90481,000
02 Feb 20242,474.502,475.002,416.002,416.002,413.42531,800
01 Feb 20242,432.002,501.002,432.002,470.502,467.86819,000
31 Jan 20242,427.002,462.502,419.502,457.502,454.87500,500
30 Jan 20242,457.002,457.002,420.502,443.002,440.39592,900
29 Jan 20242,415.002,430.002,383.002,401.502,398.93570,300
26 Jan 20242,396.002,495.502,382.502,433.002,430.40642,800
25 Jan 20242,397.002,446.002,382.002,434.002,431.40517,100
24 Jan 20242,437.002,447.002,408.502,426.502,423.91722,200
23 Jan 20242,463.002,498.002,430.002,446.002,443.38956,000
22 Jan 20242,398.002,429.502,371.002,429.502,426.90953,200
19 Jan 20242,304.502,395.002,304.502,366.502,363.972,167,100
18 Jan 20242,257.502,268.502,201.002,204.502,202.141,171,500
17 Jan 20242,350.002,383.502,285.502,290.502,288.051,408,100
16 Jan 20242,396.502,411.502,346.002,357.502,354.98516,300
15 Jan 20242,411.502,411.502,336.002,343.502,340.99145,300
12 Jan 20242,421.502,421.502,348.502,383.502,380.951,124,900
11 Jan 20242,441.002,454.502,390.002,431.002,428.40826,300
10 Jan 20242,425.002,436.502,390.002,402.002,399.43802,900
09 Jan 20242,410.002,447.002,346.002,393.002,390.441,346,800
05 Jan 20242,555.002,562.502,435.002,435.002,432.401,365,100
04 Jan 20242,548.502,564.002,510.002,556.502,553.77706,200
29 Dec 20232,598.502,631.502,577.002,612.502,609.71402,000
28 Dec 20232,593.502,633.502,571.502,630.002,627.19357,700
27 Dec 20232,585.502,610.502,563.502,604.002,601.22521,000
26 Dec 20232,547.502,595.002,546.002,569.502,566.75337,100
25 Dec 20232,577.502,604.502,543.502,555.002,552.27238,100
22 Dec 20232,575.502,616.502,559.502,567.502,564.75685,600
21 Dec 20232,493.502,561.002,493.502,545.502,542.78540,800
20 Dec 20232,635.002,637.502,543.502,552.002,549.27635,000
19 Dec 20232,588.002,639.002,543.502,639.002,636.18798,400
18 Dec 20232,615.502,643.502,594.002,602.502,599.72667,200
15 Dec 20232,611.002,659.002,602.502,626.002,623.19818,800
14 Dec 20232,606.002,645.502,572.002,587.502,584.731,096,600
13 Dec 20232,588.002,603.002,542.002,568.502,565.75716,100
12 Dec 20232,580.002,606.002,510.002,527.002,524.30937,000
11 Dec 20232,543.502,558.502,490.502,508.502,505.82555,200
08 Dec 20232,510.002,530.002,472.002,495.502,492.831,138,400
07 Dec 20232,609.002,609.002,531.502,532.002,529.29846,700
06 Dec 20232,632.502,645.002,574.502,631.502,628.69902,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...