Raito Kogyo Co., Ltd.(JP:1926)
Â¥921.00-2.00 (-0.22%)
JP:1926
Raito Kogyo Co., Ltd. historical prices
Â¥921.00
At close:-2.00 (-0.22%)
Want to see JP:1926 full AI Analyst Report?
Raito Kogyo Co., Ltd. (1926) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 922.00 | 932.00 | 916.00 | 921.00 | 921.00 | -0.22% | 592,700 | 1.24 |
| Nov 10, 2026 | 927.00 | 929.00 | 915.00 | 923.00 | 923.00 | +4.29% | 631,200 | 1.33 |
| Nov 09, 2026 | 909.00 | 911.00 | 900.00 | 900.00 | 900.00 | +1.69% | 463,700 | 0.96 |
| Nov 06, 2026 | 890.00 | 899.00 | 878.00 | 885.00 | 885.00 | -4.84% | 912,700 | 1.95 |
| Nov 05, 2026 | 934.00 | 939.00 | 924.00 | 930.00 | 930.00 | +1.20% | 503,300 | 1.07 |
| Nov 04, 2026 | 934.00 | 941.00 | 910.00 | 919.00 | 919.00 | -1.39% | 679,400 | 1.41 |
| Nov 03, 2026 | 932.00 | 940.00 | 927.00 | 932.00 | 932.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 935.00 | 940.00 | 927.00 | 932.00 | 932.00 | +0.11% | 423,300 | 0.82 |
| Oct 30, 2026 | 949.00 | 955.00 | 930.00 | 931.00 | 931.00 | -2.31% | 502,400 | 0.97 |
| Oct 29, 2026 | 957.00 | 957.00 | 945.00 | 953.00 | 953.00 | +0.21% | 1,043,100 | 2.05 |
| Oct 28, 2026 | 966.00 | 971.00 | 951.00 | 951.00 | 951.00 | -0.94% | 558,000 | 1.10 |
| Oct 27, 2026 | 963.00 | 966.00 | 956.00 | 960.00 | 960.00 | -0.10% | 463,500 | 0.91 |
| Oct 26, 2026 | 954.00 | 963.00 | 952.00 | 961.00 | 961.00 | +0.95% | 343,500 | 0.66 |
| Oct 23, 2026 | 950.00 | 956.00 | 941.00 | 952.00 | 952.00 | -0.42% | 411,100 | 0.78 |
| Oct 22, 2026 | 954.00 | 959.00 | 948.00 | 956.00 | 956.00 | +0.21% | 431,700 | 0.81 |
| Oct 21, 2026 | 960.00 | 960.00 | 948.00 | 954.00 | 954.00 | +0.53% | 305,700 | 0.57 |
| Oct 20, 2026 | 960.00 | 964.00 | 947.00 | 949.00 | 949.00 | -1.56% | 348,300 | 0.65 |
| Oct 19, 2026 | 963.00 | 971.00 | 962.00 | 964.00 | 964.00 | -0.62% | 364,200 | 0.67 |
| Oct 16, 2026 | 958.00 | 970.00 | 952.00 | 970.00 | 970.00 | +2.43% | 683,400 | 1.26 |
| Oct 15, 2026 | 954.00 | 963.00 | 940.00 | 947.00 | 947.00 | -1.35% | 503,200 | 0.94 |
| Oct 14, 2026 | 956.00 | 965.00 | 951.00 | 960.00 | 960.00 | +0.21% | 356,900 | 0.66 |
| Oct 13, 2026 | 939.00 | 964.00 | 938.00 | 958.00 | 958.00 | +2.46% | 588,800 | 1.09 |
| Oct 12, 2026 | 935.00 | 943.00 | 933.00 | 935.00 | 935.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 941.00 | 943.00 | 933.00 | 935.00 | 935.00 | +0.11% | 512,000 | 0.94 |
| Oct 08, 2026 | 945.00 | 946.00 | 927.00 | 934.00 | 934.00 | -1.16% | 546,800 | 1.00 |
| Oct 07, 2026 | 950.00 | 961.00 | 945.00 | 945.00 | 945.00 | -0.21% | 368,200 | 0.66 |
| Oct 06, 2026 | 950.00 | 955.00 | 944.00 | 947.00 | 947.00 | -0.32% | 360,000 | 0.64 |
| Oct 05, 2026 | 960.00 | 960.00 | 944.00 | 950.00 | 950.00 | -0.21% | 533,200 | 0.96 |
| Oct 02, 2026 | 978.00 | 984.00 | 952.00 | 952.00 | 952.00 | -3.55% | 783,900 | 1.42 |
| Oct 01, 2026 | 976.00 | 990.00 | 976.00 | 987.00 | 987.00 | 0.00% | 831,800 | 1.52 |
| Sep 30, 2026 | 986.00 | 999.00 | 962.00 | 987.00 | 987.00 | +4.11% | 1,057,400 | 1.98 |
| Sep 29, 2026 | 968.00 | 969.00 | 948.00 | 948.00 | 948.00 | -1.25% | 626,600 | 1.17 |
| Sep 28, 2026 | 987.50 | 987.50 | 968.75 | 970.00 | 960.00 | -0.77% | 587,200 | 1.10 |
| Sep 25, 2026 | 976.25 | 980.00 | 972.50 | 977.50 | 967.42 | +0.39% | 409,600 | 0.76 |
| Sep 24, 2026 | 978.75 | 982.50 | 973.75 | 973.75 | 963.71 | -0.76% | 729,200 | 1.35 |
| Sep 23, 2026 | 981.25 | 987.50 | 977.50 | 981.25 | 971.13 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 981.25 | 987.50 | 977.50 | 981.25 | 971.13 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 981.25 | 987.50 | 977.50 | 981.25 | 971.13 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 987.50 | 987.50 | 977.50 | 981.25 | 971.13 | -0.88% | 639,600 | 1.16 |
| Sep 17, 2026 | 980.00 | 992.50 | 975.00 | 990.00 | 979.79 | +1.93% | 355,200 | 0.64 |
| Sep 16, 2026 | 967.50 | 978.75 | 966.25 | 971.25 | 961.24 | +1.57% | 497,600 | 0.90 |
| Sep 15, 2026 | 958.75 | 963.75 | 952.50 | 956.25 | 946.39 | -0.13% | 352,800 | 0.63 |
| Sep 14, 2026 | 947.50 | 958.75 | 943.75 | 957.50 | 947.63 | +1.86% | 457,200 | 0.82 |
| Sep 11, 2026 | 937.50 | 948.75 | 933.75 | 940.00 | 930.31 | -1.18% | 734,400 | 1.33 |
| Sep 10, 2026 | 963.75 | 967.50 | 947.50 | 951.25 | 941.44 | -1.17% | 526,000 | 0.95 |
| Sep 09, 2026 | 965.00 | 967.50 | 948.75 | 962.50 | 952.58 | -0.39% | 800,800 | 1.46 |
| Sep 08, 2026 | 953.75 | 970.00 | 947.50 | 966.25 | 956.29 | +1.18% | 482,000 | 0.87 |
| Sep 07, 2026 | 953.75 | 965.00 | 953.75 | 955.00 | 945.15 | +0.39% | 446,000 | 0.81 |
| Sep 04, 2026 | 947.50 | 957.50 | 947.50 | 951.25 | 941.44 | +0.66% | 665,600 | 1.21 |
| Sep 03, 2026 | 952.50 | 955.00 | 945.00 | 945.00 | 935.26 | -0.26% | 310,000 | 0.56 |
