Raksul Inc. (4384.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 970.00 | 976.00 | 942.00 | 960.00 | 960.00 | 1,124,600 |
| 14 Jun 2024 | 959.00 | 994.00 | 938.00 | 983.00 | 983.00 | 1,542,300 |
| 13 Jun 2024 | 1,010.00 | 1,015.00 | 961.00 | 977.00 | 977.00 | 1,914,700 |
| 12 Jun 2024 | 1,014.00 | 1,035.00 | 963.00 | 1,002.00 | 1,002.00 | 7,078,800 |
| 11 Jun 2024 | 932.00 | 933.00 | 906.00 | 914.00 | 914.00 | 1,007,400 |
| 10 Jun 2024 | 916.00 | 926.00 | 903.00 | 924.00 | 924.00 | 663,200 |
| 07 Jun 2024 | 900.00 | 925.00 | 896.00 | 915.00 | 915.00 | 746,300 |
| 06 Jun 2024 | 928.00 | 933.00 | 899.00 | 904.00 | 904.00 | 594,500 |
| 05 Jun 2024 | 925.00 | 940.00 | 913.00 | 913.00 | 913.00 | 568,600 |
| 04 Jun 2024 | 907.00 | 947.00 | 906.00 | 934.00 | 934.00 | 1,164,700 |
| 03 Jun 2024 | 890.00 | 916.00 | 882.00 | 906.00 | 906.00 | 750,300 |
| 31 May 2024 | 860.00 | 893.00 | 858.00 | 883.00 | 883.00 | 2,815,000 |
| 30 May 2024 | 832.00 | 864.00 | 830.00 | 856.00 | 856.00 | 660,800 |
| 29 May 2024 | 865.00 | 869.00 | 833.00 | 838.00 | 838.00 | 927,300 |
| 28 May 2024 | 862.00 | 888.00 | 859.00 | 873.00 | 873.00 | 430,600 |
| 27 May 2024 | 865.00 | 871.00 | 852.00 | 862.00 | 862.00 | 530,500 |
| 24 May 2024 | 852.00 | 879.00 | 849.00 | 870.00 | 870.00 | 600,900 |
| 23 May 2024 | 889.00 | 900.00 | 871.00 | 875.00 | 875.00 | 493,000 |
| 22 May 2024 | 889.00 | 895.00 | 875.00 | 885.00 | 885.00 | 575,900 |
| 21 May 2024 | 929.00 | 940.00 | 890.00 | 890.00 | 890.00 | 919,000 |
| 20 May 2024 | 914.00 | 958.00 | 909.00 | 950.00 | 950.00 | 764,600 |
| 17 May 2024 | 919.00 | 929.00 | 913.00 | 924.00 | 924.00 | 389,900 |
| 16 May 2024 | 956.00 | 966.00 | 929.00 | 931.00 | 931.00 | 465,300 |
| 15 May 2024 | 965.00 | 966.00 | 933.00 | 935.00 | 935.00 | 576,500 |
| 14 May 2024 | 946.00 | 965.00 | 944.00 | 960.00 | 960.00 | 523,700 |
| 13 May 2024 | 940.00 | 947.00 | 924.00 | 936.00 | 936.00 | 319,100 |
| 10 May 2024 | 939.00 | 962.00 | 923.00 | 929.00 | 929.00 | 579,500 |
| 09 May 2024 | 928.00 | 937.00 | 914.00 | 932.00 | 932.00 | 423,400 |
| 08 May 2024 | 912.00 | 932.00 | 902.00 | 913.00 | 913.00 | 669,200 |
| 07 May 2024 | 911.00 | 926.00 | 907.00 | 922.00 | 922.00 | 673,600 |
| 02 May 2024 | 906.00 | 933.00 | 902.00 | 910.00 | 910.00 | 659,700 |
| 01 May 2024 | 891.00 | 927.00 | 885.00 | 911.00 | 911.00 | 581,000 |
| 30 Apr 2024 | 905.00 | 911.00 | 891.00 | 904.00 | 904.00 | 447,800 |
| 26 Apr 2024 | 890.00 | 905.00 | 872.00 | 905.00 | 905.00 | 671,100 |
| 25 Apr 2024 | 899.00 | 905.00 | 886.00 | 890.00 | 890.00 | 576,500 |
| 24 Apr 2024 | 895.00 | 917.00 | 885.00 | 913.00 | 913.00 | 620,700 |
| 23 Apr 2024 | 898.00 | 908.00 | 879.00 | 881.00 | 881.00 | 373,700 |
| 22 Apr 2024 | 884.00 | 894.00 | 872.00 | 891.00 | 891.00 | 756,900 |
| 19 Apr 2024 | 915.00 | 916.00 | 869.00 | 869.00 | 869.00 | 1,190,700 |
| 18 Apr 2024 | 900.00 | 939.00 | 895.00 | 924.00 | 924.00 | 638,800 |
| 17 Apr 2024 | 948.00 | 948.00 | 895.00 | 904.00 | 904.00 | 1,003,600 |
| 16 Apr 2024 | 927.00 | 964.00 | 916.00 | 950.00 | 950.00 | 1,024,800 |
| 15 Apr 2024 | 940.00 | 946.00 | 917.00 | 936.00 | 936.00 | 962,000 |
| 12 Apr 2024 | 975.00 | 983.00 | 951.00 | 953.00 | 953.00 | 855,000 |
| 11 Apr 2024 | 960.00 | 988.00 | 943.00 | 981.00 | 981.00 | 1,054,100 |
| 10 Apr 2024 | 1,005.00 | 1,007.00 | 962.00 | 980.00 | 980.00 | 963,300 |
| 09 Apr 2024 | 994.00 | 997.00 | 971.00 | 996.00 | 996.00 | 769,000 |
| 08 Apr 2024 | 987.00 | 1,009.00 | 985.00 | 994.00 | 994.00 | 855,700 |
| 05 Apr 2024 | 975.00 | 1,003.00 | 970.00 | 987.00 | 987.00 | 759,500 |
| 04 Apr 2024 | 986.00 | 996.00 | 967.00 | 975.00 | 975.00 | 900,400 |
| 03 Apr 2024 | 993.00 | 1,003.00 | 969.00 | 985.00 | 985.00 | 964,100 |
| 02 Apr 2024 | 1,044.00 | 1,044.00 | 1,004.00 | 1,005.00 | 1,005.00 | 1,273,900 |
| 01 Apr 2024 | 1,082.00 | 1,096.00 | 1,055.00 | 1,058.00 | 1,058.00 | 538,200 |
| 29 Mar 2024 | 1,076.00 | 1,090.00 | 1,068.00 | 1,075.00 | 1,075.00 | 363,500 |
| 28 Mar 2024 | 1,108.00 | 1,119.00 | 1,075.00 | 1,077.00 | 1,077.00 | 835,000 |
| 27 Mar 2024 | 1,140.00 | 1,141.00 | 1,106.00 | 1,106.00 | 1,106.00 | 749,300 |
| 26 Mar 2024 | 1,123.00 | 1,142.00 | 1,105.00 | 1,127.00 | 1,127.00 | 754,300 |
| 25 Mar 2024 | 1,153.00 | 1,169.00 | 1,135.00 | 1,140.00 | 1,140.00 | 728,900 |
| 22 Mar 2024 | 1,200.00 | 1,204.00 | 1,177.00 | 1,183.00 | 1,183.00 | 734,100 |
| 21 Mar 2024 | 1,245.00 | 1,255.00 | 1,205.00 | 1,205.00 | 1,205.00 | 954,000 |
| 19 Mar 2024 | 1,221.00 | 1,249.00 | 1,174.00 | 1,189.00 | 1,189.00 | 769,900 |
| 18 Mar 2024 | 1,185.00 | 1,232.00 | 1,185.00 | 1,203.00 | 1,203.00 | 1,669,700 |
| 15 Mar 2024 | 1,310.00 | 1,314.00 | 1,162.00 | 1,180.00 | 1,180.00 | 3,111,100 |
| 14 Mar 2024 | 1,271.00 | 1,360.00 | 1,245.00 | 1,283.00 | 1,283.00 | 7,093,500 |
| 13 Mar 2024 | 1,160.00 | 1,185.00 | 1,153.00 | 1,171.00 | 1,171.00 | 1,590,900 |
| 12 Mar 2024 | 1,129.00 | 1,151.00 | 1,103.00 | 1,150.00 | 1,150.00 | 832,200 |
| 11 Mar 2024 | 1,100.00 | 1,120.00 | 1,090.00 | 1,118.00 | 1,118.00 | 551,600 |
| 08 Mar 2024 | 1,081.00 | 1,141.00 | 1,077.00 | 1,120.00 | 1,120.00 | 667,600 |
| 07 Mar 2024 | 1,120.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,100.00 | 846,400 |
| 06 Mar 2024 | 1,081.00 | 1,133.00 | 1,077.00 | 1,113.00 | 1,113.00 | 572,700 |
| 05 Mar 2024 | 1,138.00 | 1,143.00 | 1,115.00 | 1,116.00 | 1,116.00 | 766,300 |
| 04 Mar 2024 | 1,149.00 | 1,167.00 | 1,136.00 | 1,136.00 | 1,136.00 | 515,000 |
| 01 Mar 2024 | 1,159.00 | 1,198.00 | 1,148.00 | 1,159.00 | 1,159.00 | 1,157,300 |
| 29 Feb 2024 | 1,127.00 | 1,132.00 | 1,101.00 | 1,129.00 | 1,129.00 | 469,000 |
| 28 Feb 2024 | 1,139.00 | 1,154.00 | 1,119.00 | 1,125.00 | 1,125.00 | 476,900 |
| 27 Feb 2024 | 1,133.00 | 1,147.00 | 1,116.00 | 1,127.00 | 1,127.00 | 668,800 |
| 26 Feb 2024 | 1,065.00 | 1,128.00 | 1,044.00 | 1,108.00 | 1,108.00 | 1,091,400 |
| 22 Feb 2024 | 1,064.00 | 1,068.00 | 1,046.00 | 1,057.00 | 1,057.00 | 432,800 |
| 21 Feb 2024 | 1,073.00 | 1,076.00 | 1,042.00 | 1,053.00 | 1,053.00 | 523,900 |
| 20 Feb 2024 | 1,085.00 | 1,092.00 | 1,060.00 | 1,083.00 | 1,083.00 | 539,800 |
| 19 Feb 2024 | 1,049.00 | 1,085.00 | 1,045.00 | 1,075.00 | 1,075.00 | 557,300 |
| 16 Feb 2024 | 1,058.00 | 1,066.00 | 1,033.00 | 1,044.00 | 1,044.00 | 702,400 |
| 15 Feb 2024 | 1,023.00 | 1,050.00 | 1,022.00 | 1,043.00 | 1,043.00 | 681,800 |
| 14 Feb 2024 | 1,038.00 | 1,055.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,086,500 |
| 13 Feb 2024 | 1,073.00 | 1,087.00 | 1,059.00 | 1,083.00 | 1,083.00 | 708,200 |
| 09 Feb 2024 | 1,046.00 | 1,069.00 | 1,034.00 | 1,056.00 | 1,056.00 | 816,100 |
| 08 Feb 2024 | 1,050.00 | 1,062.00 | 1,026.00 | 1,054.00 | 1,054.00 | 1,152,800 |
| 07 Feb 2024 | 1,067.00 | 1,071.00 | 1,035.00 | 1,063.00 | 1,063.00 | 1,322,000 |
| 06 Feb 2024 | 1,104.00 | 1,108.00 | 1,078.00 | 1,085.00 | 1,085.00 | 1,070,100 |
| 05 Feb 2024 | 1,116.00 | 1,146.00 | 1,109.00 | 1,125.00 | 1,125.00 | 713,300 |
| 02 Feb 2024 | 1,125.00 | 1,151.00 | 1,119.00 | 1,137.00 | 1,137.00 | 852,500 |
| 01 Feb 2024 | 1,131.00 | 1,150.00 | 1,108.00 | 1,145.00 | 1,145.00 | 977,600 |
| 31 Jan 2024 | 1,159.00 | 1,160.00 | 1,125.00 | 1,156.00 | 1,156.00 | 888,900 |
| 30 Jan 2024 | 1,190.00 | 1,193.00 | 1,160.00 | 1,173.00 | 1,173.00 | 457,900 |
| 29 Jan 2024 | 1,190.00 | 1,203.00 | 1,172.00 | 1,172.00 | 1,172.00 | 650,900 |
| 26 Jan 2024 | 1,196.00 | 1,198.00 | 1,165.00 | 1,186.00 | 1,186.00 | 1,105,300 |
| 25 Jan 2024 | 1,183.00 | 1,222.00 | 1,147.00 | 1,212.00 | 1,212.00 | 1,540,500 |
| 24 Jan 2024 | 1,187.00 | 1,222.00 | 1,161.00 | 1,186.00 | 1,186.00 | 1,228,100 |
| 23 Jan 2024 | 1,140.00 | 1,218.00 | 1,137.00 | 1,190.00 | 1,190.00 | 3,284,900 |
| 22 Jan 2024 | 1,031.00 | 1,100.00 | 1,025.00 | 1,098.00 | 1,098.00 | 1,327,000 |
| *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.