Advertisement
Raksul Inc. (4384.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 1,277.00 | 1,315.00 | 1,277.00 | 1,289.00 | 1,289.00 | 305,800 |
| Oct 31, 2024 | 1,243.00 | 1,303.00 | 1,239.00 | 1,302.00 | 1,302.00 | 459,400 |
| Oct 30, 2024 | 1,267.00 | 1,268.00 | 1,230.00 | 1,242.00 | 1,242.00 | 343,000 |
| Oct 29, 2024 | 1,220.00 | 1,255.00 | 1,201.00 | 1,255.00 | 1,255.00 | 332,200 |
| Oct 28, 2024 | 1,231.00 | 1,269.00 | 1,220.00 | 1,220.00 | 1,220.00 | 387,300 |
| Oct 25, 2024 | 1,284.00 | 1,287.00 | 1,234.00 | 1,254.00 | 1,254.00 | 495,300 |
| Oct 24, 2024 | 1,255.00 | 1,316.00 | 1,244.00 | 1,290.00 | 1,290.00 | 585,300 |
| Oct 23, 2024 | 1,233.00 | 1,256.00 | 1,208.00 | 1,244.00 | 1,244.00 | 313,900 |
| Oct 22, 2024 | 1,260.00 | 1,268.00 | 1,223.00 | 1,230.00 | 1,230.00 | 362,700 |
| Oct 21, 2024 | 1,278.00 | 1,299.00 | 1,272.00 | 1,281.00 | 1,281.00 | 213,400 |
| Oct 18, 2024 | 1,306.00 | 1,317.00 | 1,269.00 | 1,280.00 | 1,280.00 | 384,400 |
| Oct 17, 2024 | 1,305.00 | 1,320.00 | 1,296.00 | 1,306.00 | 1,306.00 | 316,000 |
| Oct 16, 2024 | 1,333.00 | 1,348.00 | 1,297.00 | 1,297.00 | 1,297.00 | 471,300 |
| Oct 15, 2024 | 1,305.00 | 1,340.00 | 1,276.00 | 1,340.00 | 1,340.00 | 655,300 |
| Oct 11, 2024 | 1,278.00 | 1,287.00 | 1,261.00 | 1,275.00 | 1,275.00 | 371,400 |
| Oct 10, 2024 | 1,279.00 | 1,279.00 | 1,250.00 | 1,256.00 | 1,256.00 | 570,000 |
| Oct 09, 2024 | 1,305.00 | 1,324.00 | 1,279.00 | 1,279.00 | 1,279.00 | 891,000 |
| Oct 08, 2024 | 1,285.00 | 1,286.00 | 1,247.00 | 1,253.00 | 1,253.00 | 506,400 |
| Oct 07, 2024 | 1,272.00 | 1,300.00 | 1,261.00 | 1,286.00 | 1,286.00 | 601,400 |
| Oct 04, 2024 | 1,253.00 | 1,270.00 | 1,239.00 | 1,242.00 | 1,242.00 | 513,000 |
| Oct 03, 2024 | 1,195.00 | 1,236.00 | 1,171.00 | 1,236.00 | 1,236.00 | 965,500 |
| Oct 02, 2024 | 1,226.00 | 1,245.00 | 1,168.00 | 1,181.00 | 1,181.00 | 1,452,500 |
| Oct 01, 2024 | 1,298.00 | 1,305.00 | 1,275.00 | 1,299.00 | 1,299.00 | 730,200 |
| Sep 30, 2024 | 1,345.00 | 1,362.00 | 1,297.00 | 1,306.00 | 1,306.00 | 866,600 |
| Sep 27, 2024 | 1,361.00 | 1,373.00 | 1,343.00 | 1,364.00 | 1,364.00 | 530,800 |
| Sep 26, 2024 | 1,315.00 | 1,369.00 | 1,291.00 | 1,369.00 | 1,369.00 | 1,287,000 |
| Sep 25, 2024 | 1,267.00 | 1,307.00 | 1,260.00 | 1,285.00 | 1,285.00 | 859,800 |
| Sep 24, 2024 | 1,231.00 | 1,255.00 | 1,228.00 | 1,240.00 | 1,240.00 | 999,600 |
| Sep 20, 2024 | 1,161.00 | 1,227.00 | 1,155.00 | 1,214.00 | 1,214.00 | 1,585,700 |
| Sep 19, 2024 | 1,105.00 | 1,132.00 | 1,079.00 | 1,122.00 | 1,122.00 | 1,059,600 |
| Sep 18, 2024 | 1,144.00 | 1,167.00 | 1,106.00 | 1,118.00 | 1,118.00 | 772,500 |
| Sep 17, 2024 | 1,101.00 | 1,138.00 | 1,087.00 | 1,130.00 | 1,130.00 | 1,221,700 |
| Sep 13, 2024 | 1,193.00 | 1,220.00 | 1,093.00 | 1,108.00 | 1,108.00 | 2,674,400 |
| Sep 12, 2024 | 1,184.00 | 1,210.00 | 1,167.00 | 1,203.00 | 1,203.00 | 1,047,400 |
| Sep 11, 2024 | 1,191.00 | 1,203.00 | 1,137.00 | 1,154.00 | 1,154.00 | 612,900 |
| Sep 10, 2024 | 1,210.00 | 1,217.00 | 1,190.00 | 1,200.00 | 1,200.00 | 584,300 |
| Sep 09, 2024 | 1,148.00 | 1,203.00 | 1,142.00 | 1,196.00 | 1,196.00 | 546,700 |
| Sep 06, 2024 | 1,204.00 | 1,209.00 | 1,168.00 | 1,177.00 | 1,177.00 | 489,300 |
| Sep 05, 2024 | 1,194.00 | 1,227.00 | 1,176.00 | 1,188.00 | 1,188.00 | 655,000 |
| Sep 04, 2024 | 1,202.00 | 1,228.00 | 1,192.00 | 1,195.00 | 1,195.00 | 552,600 |
| Sep 03, 2024 | 1,196.00 | 1,223.00 | 1,196.00 | 1,220.00 | 1,220.00 | 428,800 |
| Sep 02, 2024 | 1,227.00 | 1,227.00 | 1,192.00 | 1,196.00 | 1,196.00 | 346,500 |
| Aug 30, 2024 | 1,212.00 | 1,225.00 | 1,200.00 | 1,222.00 | 1,222.00 | 373,600 |
| Aug 29, 2024 | 1,203.00 | 1,220.00 | 1,192.00 | 1,212.00 | 1,212.00 | 334,400 |
| Aug 28, 2024 | 1,218.00 | 1,220.00 | 1,193.00 | 1,210.00 | 1,210.00 | 593,900 |
| Aug 27, 2024 | 1,227.00 | 1,246.00 | 1,216.00 | 1,232.00 | 1,232.00 | 587,000 |
| Aug 26, 2024 | 1,215.00 | 1,243.00 | 1,200.00 | 1,236.00 | 1,236.00 | 1,183,900 |
| Aug 23, 2024 | 1,136.00 | 1,170.00 | 1,129.00 | 1,170.00 | 1,170.00 | 521,900 |
| Aug 22, 2024 | 1,132.00 | 1,141.00 | 1,116.00 | 1,141.00 | 1,141.00 | 405,600 |
| Aug 21, 2024 | 1,126.00 | 1,151.00 | 1,121.00 | 1,130.00 | 1,130.00 | 429,700 |
| Aug 20, 2024 | 1,085.00 | 1,135.00 | 1,085.00 | 1,135.00 | 1,135.00 | 551,600 |
| Aug 19, 2024 | 1,070.00 | 1,106.00 | 1,056.00 | 1,079.00 | 1,079.00 | 532,900 |
| Aug 16, 2024 | 1,070.00 | 1,084.00 | 1,055.00 | 1,082.00 | 1,082.00 | 414,700 |
| Aug 15, 2024 | 1,050.00 | 1,064.00 | 1,045.00 | 1,059.00 | 1,059.00 | 397,800 |
| Aug 14, 2024 | 1,051.00 | 1,065.00 | 1,030.00 | 1,060.00 | 1,060.00 | 495,800 |
| Aug 13, 2024 | 1,034.00 | 1,053.00 | 1,031.00 | 1,042.00 | 1,042.00 | 397,700 |
| Aug 09, 2024 | 1,047.00 | 1,055.00 | 1,007.00 | 1,028.00 | 1,028.00 | 428,400 |
| Aug 08, 2024 | 984.00 | 1,034.00 | 979.00 | 1,017.00 | 1,017.00 | 448,600 |
| Aug 07, 2024 | 961.00 | 1,026.00 | 961.00 | 1,004.00 | 1,004.00 | 737,600 |
| Aug 06, 2024 | 972.00 | 1,008.00 | 942.00 | 1,001.00 | 1,001.00 | 765,100 |
| Aug 05, 2024 | 978.00 | 987.00 | 874.00 | 882.00 | 882.00 | 1,360,400 |
| Aug 02, 2024 | 1,039.00 | 1,063.00 | 1,023.00 | 1,023.00 | 1,023.00 | 914,100 |
| Aug 01, 2024 | 1,118.00 | 1,118.00 | 1,064.00 | 1,079.00 | 1,079.00 | 941,000 |
| Jul 31, 2024 | 1,122.00 | 1,142.00 | 1,117.00 | 1,135.00 | 1,135.00 | 576,700 |
| Jul 30, 2024 | 1,115.00 | 1,127.00 | 1,098.00 | 1,125.00 | 1,125.00 | 507,400 |
| Jul 30, 2024 | 1.7 Dividend | |||||
| Jul 29, 2024 | 1,094.00 | 1,130.00 | 1,083.00 | 1,123.00 | 1,121.30 | 563,100 |
| Jul 26, 2024 | 1,080.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,078.37 | 480,800 |
| Jul 25, 2024 | 1,065.00 | 1,081.00 | 1,046.00 | 1,072.00 | 1,070.38 | 476,300 |
| Jul 24, 2024 | 1,065.00 | 1,080.00 | 1,062.00 | 1,064.00 | 1,062.39 | 491,600 |
| Jul 23, 2024 | 1,076.00 | 1,100.00 | 1,074.00 | 1,088.00 | 1,086.35 | 521,100 |
| Jul 22, 2024 | 1,085.00 | 1,095.00 | 1,056.00 | 1,075.00 | 1,073.37 | 563,400 |
| Jul 19, 2024 | 1,076.00 | 1,084.00 | 1,064.00 | 1,077.00 | 1,075.37 | 377,200 |
| Jul 18, 2024 | 1,076.00 | 1,103.00 | 1,073.00 | 1,088.00 | 1,086.35 | 760,400 |
| Jul 17, 2024 | 1,099.00 | 1,113.00 | 1,069.00 | 1,078.00 | 1,076.37 | 1,257,200 |
| Jul 16, 2024 | 1,031.00 | 1,055.00 | 1,030.00 | 1,049.00 | 1,047.41 | 577,700 |
| Jul 12, 2024 | 983.00 | 1,060.00 | 983.00 | 1,033.00 | 1,031.44 | 1,641,900 |
| Jul 11, 2024 | 995.00 | 995.00 | 960.00 | 973.00 | 971.53 | 622,600 |
| Jul 10, 2024 | 1,020.00 | 1,032.00 | 980.00 | 985.00 | 983.51 | 628,000 |
| Jul 09, 2024 | 1,005.00 | 1,035.00 | 1,005.00 | 1,026.00 | 1,024.45 | 720,700 |
| Jul 08, 2024 | 990.00 | 1,004.00 | 983.00 | 1,004.00 | 1,002.48 | 378,600 |
| Jul 05, 2024 | 999.00 | 1,016.00 | 979.00 | 995.00 | 993.49 | 476,300 |
| Jul 04, 2024 | 984.00 | 1,022.00 | 979.00 | 997.00 | 995.49 | 965,800 |
| Jul 03, 2024 | 947.00 | 984.00 | 939.00 | 984.00 | 982.51 | 797,900 |
| Jul 02, 2024 | 943.00 | 954.00 | 934.00 | 942.00 | 940.57 | 541,800 |
| Jul 01, 2024 | 960.00 | 960.00 | 940.00 | 945.00 | 943.57 | 431,000 |
| Jun 28, 2024 | 972.00 | 972.00 | 943.00 | 950.00 | 948.56 | 601,200 |
| Jun 27, 2024 | 951.00 | 969.00 | 946.00 | 965.00 | 963.54 | 378,700 |
| Jun 26, 2024 | 961.00 | 984.00 | 957.00 | 959.00 | 957.55 | 532,000 |
| Jun 25, 2024 | 954.00 | 968.00 | 952.00 | 958.00 | 956.55 | 365,400 |
| Jun 24, 2024 | 955.00 | 970.00 | 946.00 | 954.00 | 952.56 | 617,200 |
| Jun 21, 2024 | 930.00 | 966.00 | 929.00 | 957.00 | 955.55 | 813,100 |
| Jun 20, 2024 | 958.00 | 961.00 | 921.00 | 928.00 | 926.60 | 769,800 |
| Jun 19, 2024 | 953.00 | 957.00 | 938.00 | 954.00 | 952.56 | 807,900 |
| Jun 18, 2024 | 967.00 | 978.00 | 952.00 | 955.00 | 953.55 | 798,500 |
| Jun 17, 2024 | 970.00 | 976.00 | 942.00 | 960.00 | 958.55 | 1,124,600 |
| Jun 14, 2024 | 959.00 | 994.00 | 938.00 | 983.00 | 981.51 | 1,542,300 |
| Jun 13, 2024 | 1,010.00 | 1,015.00 | 961.00 | 977.00 | 975.52 | 1,914,700 |
| Jun 12, 2024 | 1,014.00 | 1,035.00 | 963.00 | 1,002.00 | 1,000.48 | 7,078,800 |
| Jun 11, 2024 | 932.00 | 933.00 | 906.00 | 914.00 | 912.62 | 1,007,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.