rakumo Inc. (4060.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,032.00 | 1,041.00 | 1,017.00 | 1,033.00 | 1,033.00 | 26,400 |
| 01 May 2024 | 1,010.00 | 1,046.00 | 1,002.00 | 1,020.00 | 1,020.00 | 61,500 |
| 30 Apr 2024 | 1,000.00 | 1,015.00 | 992.00 | 1,011.00 | 1,011.00 | 30,800 |
| 26 Apr 2024 | 1,000.00 | 1,000.00 | 981.00 | 990.00 | 990.00 | 23,100 |
| 25 Apr 2024 | 1,014.00 | 1,014.00 | 980.00 | 985.00 | 985.00 | 40,600 |
| 24 Apr 2024 | 1,020.00 | 1,035.00 | 1,007.00 | 1,021.00 | 1,021.00 | 31,900 |
| 23 Apr 2024 | 1,016.00 | 1,022.00 | 990.00 | 1,014.00 | 1,014.00 | 12,700 |
| 22 Apr 2024 | 990.00 | 1,006.00 | 984.00 | 1,003.00 | 1,003.00 | 48,100 |
| 19 Apr 2024 | 1,020.00 | 1,020.00 | 955.00 | 983.00 | 983.00 | 88,000 |
| 18 Apr 2024 | 980.00 | 1,034.00 | 979.00 | 1,020.00 | 1,020.00 | 51,400 |
| 17 Apr 2024 | 1,030.00 | 1,030.00 | 982.00 | 1,001.00 | 1,001.00 | 68,900 |
| 16 Apr 2024 | 1,069.00 | 1,077.00 | 1,003.00 | 1,015.00 | 1,015.00 | 147,100 |
| 15 Apr 2024 | 1,068.00 | 1,084.00 | 1,053.00 | 1,072.00 | 1,072.00 | 56,300 |
| 12 Apr 2024 | 1,149.00 | 1,149.00 | 1,088.00 | 1,089.00 | 1,089.00 | 73,500 |
| 11 Apr 2024 | 1,158.00 | 1,158.00 | 1,125.00 | 1,138.00 | 1,138.00 | 41,200 |
| 10 Apr 2024 | 1,184.00 | 1,191.00 | 1,160.00 | 1,172.00 | 1,172.00 | 12,600 |
| 09 Apr 2024 | 1,165.00 | 1,190.00 | 1,164.00 | 1,184.00 | 1,184.00 | 13,900 |
| 08 Apr 2024 | 1,190.00 | 1,190.00 | 1,158.00 | 1,165.00 | 1,165.00 | 36,700 |
| 05 Apr 2024 | 1,189.00 | 1,205.00 | 1,158.00 | 1,165.00 | 1,165.00 | 69,600 |
| 04 Apr 2024 | 1,211.00 | 1,234.00 | 1,177.00 | 1,210.00 | 1,210.00 | 39,900 |
| 03 Apr 2024 | 1,214.00 | 1,249.00 | 1,180.00 | 1,209.00 | 1,209.00 | 60,000 |
| 02 Apr 2024 | 1,291.00 | 1,298.00 | 1,221.00 | 1,222.00 | 1,222.00 | 88,400 |
| 01 Apr 2024 | 1,344.00 | 1,344.00 | 1,289.00 | 1,291.00 | 1,291.00 | 48,700 |
| 29 Mar 2024 | 1,289.00 | 1,340.00 | 1,289.00 | 1,330.00 | 1,330.00 | 23,400 |
| 28 Mar 2024 | 1,313.00 | 1,340.00 | 1,291.00 | 1,291.00 | 1,291.00 | 25,900 |
| 27 Mar 2024 | 1,329.00 | 1,352.00 | 1,305.00 | 1,312.00 | 1,312.00 | 30,200 |
| 26 Mar 2024 | 1,330.00 | 1,337.00 | 1,285.00 | 1,315.00 | 1,315.00 | 41,600 |
| 25 Mar 2024 | 1,333.00 | 1,360.00 | 1,330.00 | 1,332.00 | 1,332.00 | 17,900 |
| 22 Mar 2024 | 1,340.00 | 1,359.00 | 1,331.00 | 1,341.00 | 1,341.00 | 16,200 |
| 21 Mar 2024 | 1,380.00 | 1,383.00 | 1,341.00 | 1,341.00 | 1,341.00 | 30,200 |
| 19 Mar 2024 | 1,346.00 | 1,389.00 | 1,320.00 | 1,375.00 | 1,375.00 | 30,400 |
| 18 Mar 2024 | 1,349.00 | 1,368.00 | 1,336.00 | 1,348.00 | 1,348.00 | 23,000 |
| 15 Mar 2024 | 1,356.00 | 1,356.00 | 1,311.00 | 1,333.00 | 1,333.00 | 25,600 |
| 14 Mar 2024 | 1,335.00 | 1,345.00 | 1,308.00 | 1,345.00 | 1,345.00 | 29,800 |
| 13 Mar 2024 | 1,365.00 | 1,365.00 | 1,300.00 | 1,320.00 | 1,320.00 | 53,400 |
| 12 Mar 2024 | 1,320.00 | 1,354.00 | 1,278.00 | 1,350.00 | 1,350.00 | 89,400 |
| 11 Mar 2024 | 1,324.00 | 1,385.00 | 1,269.00 | 1,306.00 | 1,306.00 | 209,900 |
| 08 Mar 2024 | 1,421.00 | 1,445.00 | 1,378.00 | 1,380.00 | 1,380.00 | 126,200 |
| 07 Mar 2024 | 1,482.00 | 1,519.00 | 1,446.00 | 1,470.00 | 1,470.00 | 166,800 |
| 06 Mar 2024 | 1,371.00 | 1,465.00 | 1,346.00 | 1,452.00 | 1,452.00 | 142,200 |
| 05 Mar 2024 | 1,361.00 | 1,466.00 | 1,357.00 | 1,431.00 | 1,431.00 | 151,400 |
| 04 Mar 2024 | 1,298.00 | 1,398.00 | 1,282.00 | 1,389.00 | 1,389.00 | 153,100 |
| 01 Mar 2024 | 1,314.00 | 1,315.00 | 1,233.00 | 1,258.00 | 1,258.00 | 56,400 |
| 29 Feb 2024 | 1,270.00 | 1,320.00 | 1,266.00 | 1,315.00 | 1,315.00 | 39,800 |
| 28 Feb 2024 | 1,320.00 | 1,320.00 | 1,261.00 | 1,272.00 | 1,272.00 | 64,000 |
| 27 Feb 2024 | 1,325.00 | 1,373.00 | 1,292.00 | 1,327.00 | 1,327.00 | 87,200 |
| 26 Feb 2024 | 1,328.00 | 1,340.00 | 1,281.00 | 1,295.00 | 1,295.00 | 101,700 |
| 22 Feb 2024 | 1,289.00 | 1,317.00 | 1,226.00 | 1,298.00 | 1,298.00 | 101,600 |
| 21 Feb 2024 | 1,330.00 | 1,350.00 | 1,295.00 | 1,315.00 | 1,315.00 | 99,500 |
| 20 Feb 2024 | 1,266.00 | 1,347.00 | 1,266.00 | 1,313.00 | 1,313.00 | 159,700 |
| 19 Feb 2024 | 1,139.00 | 1,236.00 | 1,139.00 | 1,236.00 | 1,236.00 | 43,300 |
| 16 Feb 2024 | 1,096.00 | 1,153.00 | 1,090.00 | 1,139.00 | 1,139.00 | 45,300 |
| 15 Feb 2024 | 1,068.00 | 1,116.00 | 1,031.00 | 1,099.00 | 1,099.00 | 137,000 |
| 14 Feb 2024 | 1,162.00 | 1,162.00 | 1,052.00 | 1,052.00 | 1,052.00 | 110,200 |
| 13 Feb 2024 | 1,111.00 | 1,179.00 | 1,082.00 | 1,174.00 | 1,174.00 | 169,500 |
| 09 Feb 2024 | 1,272.00 | 1,293.00 | 1,237.00 | 1,248.00 | 1,248.00 | 73,600 |
| 08 Feb 2024 | 1,223.00 | 1,274.00 | 1,208.00 | 1,256.00 | 1,256.00 | 50,100 |
| 07 Feb 2024 | 1,234.00 | 1,234.00 | 1,185.00 | 1,205.00 | 1,205.00 | 43,400 |
| 06 Feb 2024 | 1,224.00 | 1,234.00 | 1,210.00 | 1,233.00 | 1,233.00 | 8,600 |
| 05 Feb 2024 | 1,236.00 | 1,247.00 | 1,216.00 | 1,231.00 | 1,231.00 | 11,100 |
| 02 Feb 2024 | 1,232.00 | 1,241.00 | 1,217.00 | 1,221.00 | 1,221.00 | 15,900 |
| 01 Feb 2024 | 1,238.00 | 1,259.00 | 1,210.00 | 1,232.00 | 1,232.00 | 15,100 |
| 31 Jan 2024 | 1,215.00 | 1,265.00 | 1,205.00 | 1,255.00 | 1,255.00 | 36,300 |
| 30 Jan 2024 | 1,204.00 | 1,214.00 | 1,189.00 | 1,211.00 | 1,211.00 | 7,100 |
| 29 Jan 2024 | 1,208.00 | 1,209.00 | 1,196.00 | 1,204.00 | 1,204.00 | 10,200 |
| 26 Jan 2024 | 1,211.00 | 1,223.00 | 1,201.00 | 1,208.00 | 1,208.00 | 13,100 |
| 25 Jan 2024 | 1,212.00 | 1,238.00 | 1,211.00 | 1,219.00 | 1,219.00 | 18,200 |
| 24 Jan 2024 | 1,224.00 | 1,255.00 | 1,213.00 | 1,219.00 | 1,219.00 | 14,100 |
| 23 Jan 2024 | 1,250.00 | 1,264.00 | 1,225.00 | 1,227.00 | 1,227.00 | 21,700 |
| 22 Jan 2024 | 1,250.00 | 1,259.00 | 1,220.00 | 1,244.00 | 1,244.00 | 35,500 |
| 19 Jan 2024 | 1,225.00 | 1,269.00 | 1,215.00 | 1,255.00 | 1,255.00 | 41,600 |
| 18 Jan 2024 | 1,220.00 | 1,244.00 | 1,193.00 | 1,223.00 | 1,223.00 | 34,400 |
| 17 Jan 2024 | 1,190.00 | 1,237.00 | 1,179.00 | 1,220.00 | 1,220.00 | 77,700 |
| 16 Jan 2024 | 1,104.00 | 1,224.00 | 1,102.00 | 1,198.00 | 1,198.00 | 134,900 |
| 15 Jan 2024 | 1,104.00 | 1,158.00 | 1,102.00 | 1,127.00 | 1,127.00 | 22,500 |
| 12 Jan 2024 | 1,105.00 | 1,118.00 | 1,090.00 | 1,099.00 | 1,099.00 | 14,600 |
| 11 Jan 2024 | 1,127.00 | 1,148.00 | 1,105.00 | 1,105.00 | 1,105.00 | 22,500 |
| 10 Jan 2024 | 1,129.00 | 1,134.00 | 1,111.00 | 1,120.00 | 1,120.00 | 28,700 |
| 09 Jan 2024 | 1,103.00 | 1,137.00 | 1,098.00 | 1,135.00 | 1,135.00 | 75,600 |
| 05 Jan 2024 | 1,182.00 | 1,192.00 | 1,073.00 | 1,073.00 | 1,073.00 | 149,100 |
| 04 Jan 2024 | 1,136.00 | 1,178.00 | 1,120.00 | 1,169.00 | 1,169.00 | 10,800 |
| 29 Dec 2023 | 1,132.00 | 1,192.00 | 1,132.00 | 1,153.00 | 1,153.00 | 36,900 |
| 28 Dec 2023 | 1,065.00 | 1,134.00 | 1,059.00 | 1,130.00 | 1,130.00 | 32,200 |
| 27 Dec 2023 | 1,050.00 | 1,100.00 | 1,050.00 | 1,086.00 | 1,086.00 | 46,800 |
| 26 Dec 2023 | 1,052.00 | 1,070.00 | 1,043.00 | 1,050.00 | 1,050.00 | 22,000 |
| 25 Dec 2023 | 1,059.00 | 1,091.00 | 1,056.00 | 1,058.00 | 1,058.00 | 33,200 |
| 22 Dec 2023 | 1,070.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | 19,400 |
| 21 Dec 2023 | 1,069.00 | 1,086.00 | 1,055.00 | 1,070.00 | 1,070.00 | 20,700 |
| 20 Dec 2023 | 1,116.00 | 1,116.00 | 1,085.00 | 1,085.00 | 1,085.00 | 21,700 |
| 19 Dec 2023 | 1,109.00 | 1,115.00 | 1,071.00 | 1,115.00 | 1,115.00 | 18,900 |
| 18 Dec 2023 | 1,100.00 | 1,106.00 | 1,084.00 | 1,101.00 | 1,101.00 | 16,700 |
| 15 Dec 2023 | 1,016.00 | 1,110.00 | 1,016.00 | 1,100.00 | 1,100.00 | 82,000 |
| 14 Dec 2023 | 1,007.00 | 1,060.00 | 982.00 | 1,033.00 | 1,033.00 | 112,900 |
| 13 Dec 2023 | 1,012.00 | 1,016.00 | 998.00 | 1,004.00 | 1,004.00 | 20,700 |
| 12 Dec 2023 | 1,021.00 | 1,021.00 | 999.00 | 1,003.00 | 1,003.00 | 17,900 |
| 11 Dec 2023 | 1,056.00 | 1,056.00 | 1,010.00 | 1,016.00 | 1,016.00 | 12,900 |
| 08 Dec 2023 | 1,042.00 | 1,048.00 | 1,032.00 | 1,045.00 | 1,045.00 | 24,300 |
| 07 Dec 2023 | 1,062.00 | 1,070.00 | 1,028.00 | 1,048.00 | 1,048.00 | 70,900 |
| 06 Dec 2023 | 1,089.00 | 1,109.00 | 1,060.00 | 1,070.00 | 1,070.00 | 35,700 |
| 05 Dec 2023 | 1,160.00 | 1,167.00 | 1,089.00 | 1,089.00 | 1,089.00 | 30,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.