RACCOON HOLDINGS(JP:3031)
Â¥629.00-4.00 (-0.63%)
JP:3031
RACCOON HOLDINGS historical prices
Â¥629.00
At close:-4.00 (-0.63%)
Want to see JP:3031 full AI Analyst Report?
RACCOON HOLDINGS (3031) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 630.00 | 636.00 | 628.00 | 629.00 | 629.00 | -0.63% | 39,200 | 0.38 |
| Nov 10, 2026 | 635.00 | 642.00 | 633.00 | 633.00 | 633.00 | +0.80% | 54,900 | 0.52 |
| Nov 09, 2026 | 630.00 | 645.00 | 630.00 | 635.00 | 635.00 | +1.11% | 54,900 | 0.53 |
| Nov 06, 2026 | 628.00 | 635.00 | 624.00 | 628.00 | 628.00 | -3.09% | 92,000 | 0.89 |
| Nov 05, 2026 | 635.00 | 653.00 | 635.00 | 648.00 | 648.00 | +3.68% | 122,100 | 1.19 |
| Nov 04, 2026 | 638.00 | 640.00 | 621.00 | 625.00 | 625.00 | -2.19% | 76,300 | 0.75 |
| Nov 03, 2026 | 639.00 | 640.00 | 620.00 | 639.00 | 639.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 620.00 | 640.00 | 620.00 | 639.00 | 639.00 | +2.57% | 121,400 | 1.19 |
| Oct 30, 2026 | 616.00 | 629.00 | 616.00 | 623.00 | 623.00 | +1.30% | 114,700 | 1.14 |
| Oct 29, 2026 | 613.00 | 629.00 | 610.00 | 615.00 | 615.00 | -1.28% | 567,200 | 6.09 |
| Oct 28, 2026 | 655.00 | 655.00 | 634.00 | 634.00 | 623.00 | -2.61% | 633,200 | 7.45 |
| Oct 27, 2026 | 662.00 | 664.00 | 651.00 | 651.00 | 639.71 | -1.21% | 187,400 | 2.23 |
| Oct 26, 2026 | 665.00 | 665.00 | 656.00 | 659.00 | 647.57 | -1.05% | 189,900 | 2.30 |
| Oct 23, 2026 | 675.00 | 678.00 | 666.00 | 666.00 | 654.44 | -0.45% | 80,700 | 0.97 |
| Oct 22, 2026 | 668.00 | 675.00 | 666.00 | 669.00 | 657.39 | +0.15% | 62,400 | 0.74 |
| Oct 21, 2026 | 678.00 | 681.00 | 662.00 | 668.00 | 656.41 | -1.18% | 92,300 | 1.11 |
| Oct 20, 2026 | 695.00 | 697.00 | 676.00 | 676.00 | 664.27 | -2.45% | 95,800 | 1.16 |
| Oct 19, 2026 | 699.00 | 699.00 | 690.00 | 693.00 | 680.98 | -0.86% | 75,400 | 0.92 |
| Oct 16, 2026 | 700.00 | 701.00 | 690.00 | 699.00 | 686.87 | +0.14% | 72,800 | 0.88 |
| Oct 15, 2026 | 695.00 | 700.00 | 692.00 | 698.00 | 685.89 | +0.43% | 63,000 | 0.77 |
| Oct 14, 2026 | 702.00 | 704.00 | 694.00 | 695.00 | 682.94 | -0.86% | 69,300 | 0.85 |
| Oct 13, 2026 | 700.00 | 703.00 | 697.00 | 701.00 | 688.84 | +0.86% | 77,100 | 0.94 |
| Oct 12, 2026 | 695.00 | 698.00 | 687.00 | 695.00 | 682.94 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 687.00 | 698.00 | 687.00 | 695.00 | 682.94 | +1.16% | 52,900 | 0.64 |
| Oct 08, 2026 | 695.00 | 695.00 | 685.00 | 687.00 | 675.08 | -1.58% | 82,200 | 1.00 |
| Oct 07, 2026 | 702.00 | 706.00 | 696.00 | 698.00 | 685.89 | -1.13% | 69,800 | 0.85 |
| Oct 06, 2026 | 698.00 | 706.00 | 698.00 | 706.00 | 693.75 | +0.86% | 55,700 | 0.68 |
| Oct 05, 2026 | 703.00 | 706.00 | 698.00 | 700.00 | 687.85 | -0.43% | 75,800 | 0.93 |
| Oct 02, 2026 | 710.00 | 716.00 | 703.00 | 703.00 | 690.80 | -2.09% | 75,100 | 0.92 |
| Oct 01, 2026 | 717.00 | 721.00 | 698.00 | 718.00 | 705.54 | +0.14% | 151,100 | 1.88 |
| Sep 30, 2026 | 709.00 | 719.00 | 705.00 | 717.00 | 704.56 | +1.85% | 136,600 | 1.72 |
| Sep 29, 2026 | 699.00 | 710.00 | 691.00 | 704.00 | 691.79 | +1.00% | 189,500 | 2.40 |
| Sep 28, 2026 | 680.00 | 698.00 | 677.00 | 697.00 | 684.91 | +2.35% | 180,600 | 2.35 |
| Sep 25, 2026 | 678.00 | 683.00 | 674.00 | 681.00 | 669.18 | +0.74% | 88,700 | 1.16 |
| Sep 24, 2026 | 690.00 | 690.00 | 676.00 | 676.00 | 664.27 | -1.60% | 140,700 | 1.85 |
| Sep 23, 2026 | 687.00 | 691.00 | 685.00 | 687.00 | 675.08 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 687.00 | 691.00 | 685.00 | 687.00 | 675.08 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 687.00 | 691.00 | 685.00 | 687.00 | 675.08 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 690.00 | 691.00 | 685.00 | 687.00 | 675.08 | -0.43% | 57,700 | 0.68 |
| Sep 17, 2026 | 688.00 | 691.00 | 685.00 | 690.00 | 678.03 | +0.88% | 80,100 | 0.93 |
| Sep 16, 2026 | 684.00 | 686.00 | 680.00 | 684.00 | 672.13 | +0.29% | 48,400 | 0.55 |
| Sep 15, 2026 | 670.00 | 687.00 | 670.00 | 682.00 | 670.17 | +1.79% | 75,600 | 0.85 |
| Sep 14, 2026 | 656.00 | 675.00 | 656.00 | 670.00 | 658.38 | +1.82% | 68,000 | 0.75 |
| Sep 11, 2026 | 650.00 | 660.00 | 645.00 | 658.00 | 646.58 | +0.92% | 74,000 | 0.80 |
| Sep 10, 2026 | 652.00 | 657.00 | 652.00 | 652.00 | 640.69 | -0.31% | 32,900 | 0.34 |
| Sep 09, 2026 | 660.00 | 660.00 | 650.00 | 654.00 | 642.65 | -2.10% | 77,500 | 0.74 |
| Sep 08, 2026 | 671.00 | 671.00 | 661.00 | 668.00 | 656.41 | -0.30% | 52,900 | 0.50 |
| Sep 07, 2026 | 680.00 | 681.00 | 670.00 | 670.00 | 658.38 | -1.18% | 53,300 | 0.50 |
| Sep 04, 2026 | 675.00 | 680.00 | 674.00 | 678.00 | 666.24 | +0.44% | 40,600 | 0.38 |
| Sep 03, 2026 | 670.00 | 678.00 | 668.00 | 675.00 | 663.29 | +0.90% | 65,199 | 0.62 |
