Tokyo - Delayed Quote JPY

Raito Kogyo Co., Ltd. (1926.T)

2,830.00
-13.00
(-0.46%)
At close: June 13 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252,835.002,840.002,813.002,830.002,830.00118,200
Jun 12, 20252,850.002,868.002,841.002,843.002,843.00110,700
Jun 11, 20252,877.002,887.002,841.002,861.002,861.00145,300
Jun 10, 20252,879.002,881.002,845.002,854.002,854.00286,900
Jun 9, 20252,885.002,899.002,873.002,879.002,879.00145,700
Jun 6, 20252,843.002,887.002,841.002,879.002,879.00137,900
Jun 5, 20252,840.002,847.002,814.002,832.002,832.00122,200
Jun 4, 20252,820.002,864.002,820.002,847.002,847.00132,400
Jun 3, 20252,902.002,902.002,812.002,815.002,815.00293,900
Jun 2, 20252,891.002,942.002,891.002,931.002,931.00201,500
May 30, 20252,856.002,897.002,852.002,885.002,885.00222,100
May 29, 20252,828.002,856.002,816.002,856.002,856.00158,300
May 28, 20252,828.002,861.002,822.002,828.002,828.00233,600
May 27, 20252,799.002,803.002,781.002,785.002,785.0080,100
May 26, 20252,806.002,811.002,776.002,794.002,794.0097,400
May 23, 20252,744.002,785.002,735.002,778.002,778.00190,300
May 22, 20252,748.002,768.002,682.002,735.002,735.00257,600
May 21, 20252,701.002,715.002,685.002,698.002,698.0081,800
May 20, 20252,700.002,711.002,682.002,698.002,698.00106,100
May 19, 20252,675.002,710.002,675.002,710.002,710.00121,700
May 16, 20252,652.002,680.002,628.002,655.002,655.00172,800
May 15, 20252,594.002,667.002,566.002,652.002,652.00391,900
May 14, 20252,655.002,676.002,646.002,676.002,676.00169,700
May 13, 20252,700.002,706.002,650.002,665.002,665.00125,200
May 12, 20252,700.002,720.002,676.002,709.002,709.00108,500
May 9, 20252,665.002,697.002,662.002,697.002,697.00105,900
May 8, 20252,661.002,673.002,646.002,671.002,671.00129,200
May 7, 20252,659.002,702.002,653.002,686.002,686.00121,700
May 2, 20252,640.002,666.002,635.002,652.002,652.00109,300
May 1, 20252,648.002,658.002,630.002,646.002,646.00124,900
Apr 30, 20252,655.002,677.002,648.002,656.002,656.00175,900
Apr 28, 20252,665.002,687.002,655.002,656.002,656.00133,600
Apr 25, 20252,648.002,687.002,648.002,652.002,652.00178,600
Apr 24, 20252,695.002,709.002,630.002,638.002,638.00213,300
Apr 23, 20252,630.002,719.002,630.002,695.002,695.00332,300
Apr 22, 20252,593.002,619.002,592.002,611.002,611.00179,100
Apr 21, 20252,592.002,618.002,589.002,601.002,601.00110,900
Apr 18, 20252,545.002,596.002,536.002,588.002,588.00169,300
Apr 17, 20252,517.002,533.002,516.002,532.002,532.00154,400
Apr 16, 20252,505.002,539.002,505.002,517.002,517.00159,900
Apr 15, 20252,492.002,502.002,479.002,480.002,480.0085,500
Apr 14, 20252,476.002,521.002,472.002,492.002,492.00162,300
Apr 11, 20252,442.002,467.002,394.002,459.002,459.00234,600
Apr 10, 20252,502.002,502.002,435.002,466.002,466.00296,200
Apr 9, 20252,391.002,429.002,355.002,402.002,402.00323,900
Apr 8, 20252,411.002,432.002,364.002,395.002,395.00360,200
Apr 7, 20252,303.002,400.002,271.002,361.002,361.00574,600
Apr 4, 20252,369.002,418.002,362.002,403.002,403.00369,800
Apr 3, 20252,363.002,390.002,342.002,390.002,390.00230,900
Apr 2, 20252,481.002,500.002,413.002,413.002,413.00212,400
Apr 1, 20252,501.002,506.002,458.002,482.002,482.00209,200
Mar 31, 20252,491.002,500.002,455.002,462.002,462.00192,200
Mar 28, 2025 70 Dividend
Mar 28, 20252,478.002,526.002,478.002,525.002,525.00389,900
Mar 27, 20252,521.002,533.002,499.002,523.002,453.00175,300
Mar 26, 20252,531.002,555.002,521.002,538.002,467.58123,300
Mar 25, 20252,548.002,548.002,511.002,517.002,447.17128,700
Mar 24, 20252,534.002,539.002,521.002,525.002,454.94135,000
Mar 21, 20252,522.002,537.002,515.002,515.002,445.22187,100
Mar 19, 20252,503.002,524.002,495.002,512.002,442.31113,500
Mar 18, 20252,509.002,518.002,488.002,503.002,433.55190,700
Mar 17, 20252,482.002,516.002,479.002,509.002,439.39173,400
Mar 14, 20252,445.002,469.002,445.002,466.002,397.58185,900
Mar 13, 20252,460.002,482.002,442.002,457.002,388.83216,500
Mar 12, 20252,415.002,441.002,402.002,421.002,353.83187,500
Mar 11, 20252,441.002,441.002,409.002,420.002,352.86143,900
Mar 10, 20252,511.002,511.002,444.002,455.002,386.89159,300
Mar 7, 20252,507.002,523.002,488.002,506.002,436.47188,600
Mar 6, 20252,510.002,555.002,502.002,539.002,468.56183,100
Mar 5, 20252,496.002,526.002,481.002,524.002,453.97167,100
Mar 4, 20252,545.002,548.002,523.002,527.002,456.89161,300
Mar 3, 20252,550.002,585.002,548.002,571.002,499.67159,200
Feb 28, 20252,551.002,555.002,514.002,525.002,454.94216,600
Feb 27, 20252,552.002,554.002,524.002,549.002,478.28209,000
Feb 26, 20252,564.002,564.002,506.002,532.002,461.75200,000
Feb 25, 20252,565.002,580.002,547.002,547.002,476.33194,300
Feb 21, 20252,582.002,605.002,572.002,593.002,521.06175,300
Feb 20, 20252,592.002,599.002,575.002,582.002,510.36148,700
Feb 19, 20252,623.002,635.002,598.002,613.002,540.50133,000
Feb 18, 20252,623.002,628.002,594.002,615.002,542.45162,000
Feb 17, 20252,670.002,699.002,620.002,637.002,563.84257,700
Feb 14, 20252,682.002,708.002,652.002,657.002,583.28175,900
Feb 13, 20252,659.002,709.002,650.002,682.002,607.59278,400
Feb 12, 20252,660.002,672.002,610.002,638.002,564.81331,300
Feb 10, 20252,550.002,658.002,525.002,645.002,571.61517,000
Feb 7, 20252,476.002,622.002,449.002,589.002,517.171,067,900
Feb 6, 20252,188.002,230.002,188.002,226.002,164.24124,200
Feb 5, 20252,187.002,204.002,187.002,190.002,129.2489,600
Feb 4, 20252,210.002,214.002,174.002,185.002,124.3895,100
Feb 3, 20252,199.002,217.002,190.002,196.002,135.07119,000
Jan 31, 20252,204.002,206.002,187.002,193.002,132.1687,300
Jan 30, 20252,195.002,211.002,186.002,191.002,130.21107,300
Jan 29, 20252,181.002,195.002,177.002,192.002,131.1895,700
Jan 28, 20252,175.002,193.002,162.002,180.002,119.52163,900
Jan 27, 20252,164.002,169.002,155.002,169.002,108.8258,600
Jan 24, 20252,174.002,178.002,155.002,158.002,098.1363,800
Jan 23, 20252,160.002,165.002,152.002,157.002,097.1572,400
Jan 22, 20252,155.002,173.002,148.002,163.002,102.9967,400
Jan 21, 20252,162.002,173.002,141.002,155.002,095.2190,500
Jan 20, 20252,188.002,192.002,162.002,162.002,102.0261,900
Jan 17, 20252,187.002,189.002,162.002,180.002,119.52153,400
Jan 16, 20252,190.002,194.002,159.002,163.002,102.9996,100
Jan 15, 20252,160.002,183.002,155.002,183.002,122.4396,700
Jan 14, 20252,202.002,202.002,151.002,152.002,092.29167,900
Jan 10, 20252,227.002,229.002,205.002,205.002,143.8256,700
Jan 9, 20252,223.002,231.002,210.002,224.002,162.3098,400
Jan 8, 20252,253.002,257.002,223.002,223.002,161.32135,500
Jan 7, 20252,217.002,266.002,199.002,256.002,193.41184,500
Jan 6, 20252,222.002,232.002,211.002,219.002,157.43118,200
Dec 30, 20242,223.002,236.002,210.002,220.002,158.4183,800
Dec 27, 20242,213.002,214.002,195.002,209.002,147.71105,500
Dec 26, 20242,201.002,214.002,193.002,214.002,152.5791,700
Dec 25, 20242,212.002,212.002,188.002,208.002,146.7458,200
Dec 24, 20242,224.002,224.002,200.002,212.002,150.6374,200
Dec 23, 20242,242.002,242.002,219.002,229.002,167.1689,100
Dec 20, 20242,237.002,246.002,233.002,242.002,179.80129,800
Dec 19, 20242,179.002,239.002,179.002,230.002,168.13152,600
Dec 18, 20242,210.002,221.002,201.002,201.002,139.9382,500
Dec 17, 20242,242.002,252.002,210.002,210.002,148.6890,200
Dec 16, 20242,225.002,251.002,220.002,239.002,176.88124,000
Dec 13, 20242,199.002,237.002,199.002,224.002,162.30220,400
Dec 12, 20242,208.002,213.002,196.002,206.002,144.79154,800
Dec 11, 20242,198.002,205.002,182.002,197.002,136.0498,600
Dec 10, 20242,228.002,228.002,191.002,191.002,130.21121,800
Dec 9, 20242,213.002,228.002,202.002,214.002,152.57118,700
Dec 6, 20242,207.002,214.002,198.002,214.002,152.5779,400
Dec 5, 20242,196.002,200.002,185.002,195.002,134.1078,400
Dec 4, 20242,216.002,222.002,192.002,195.002,134.1088,500
Dec 3, 20242,199.002,229.002,197.002,216.002,154.52136,300
Dec 2, 20242,179.002,195.002,175.002,188.002,127.2978,600
Nov 29, 20242,170.002,189.002,163.002,180.002,119.5292,600
Nov 28, 20242,164.002,177.002,156.002,170.002,109.7969,800
Nov 27, 20242,172.002,176.002,147.002,157.002,097.15115,400
Nov 26, 20242,159.002,179.002,150.002,179.002,118.5455,900
Nov 25, 20242,178.002,180.002,154.002,159.002,099.1093,900
Nov 22, 20242,145.002,175.002,137.002,166.002,105.9095,700
Nov 21, 20242,152.002,165.002,140.002,147.002,087.4364,800
Nov 20, 20242,170.002,177.002,149.002,152.002,092.2979,600
Nov 19, 20242,168.002,185.002,166.002,182.002,121.4694,100
Nov 18, 20242,142.002,180.002,139.002,174.002,113.68129,900
Nov 15, 20242,161.002,161.002,142.002,142.002,082.57114,300
Nov 14, 20242,170.002,173.002,139.002,150.002,090.35136,400
Nov 13, 20242,132.002,173.002,132.002,166.002,105.90211,000
Nov 12, 20242,145.002,150.002,113.002,132.002,072.85195,900
Nov 11, 20242,151.002,158.002,123.002,145.002,085.49175,500
Nov 8, 20242,191.002,205.002,124.002,136.002,076.74408,000
Nov 7, 20242,238.002,295.002,234.002,270.002,207.02191,700
Nov 6, 20242,194.002,216.002,181.002,195.002,134.1098,800
Nov 5, 20242,190.002,213.002,190.002,203.002,141.8897,900
Nov 1, 20242,220.002,221.002,190.002,190.002,129.24107,100
Oct 31, 20242,244.002,252.002,223.002,235.002,172.99133,500
Oct 30, 20242,239.002,254.002,228.002,232.002,170.07370,800
Oct 29, 20242,211.002,222.002,205.002,217.002,155.4994,800
Oct 28, 20242,218.002,226.002,195.002,206.002,144.79104,800
Oct 25, 20242,237.002,237.002,211.002,218.002,156.4692,600
Oct 24, 20242,226.002,245.002,219.002,237.002,174.9487,000
Oct 23, 20242,231.002,250.002,228.002,238.002,175.91116,300
Oct 22, 20242,263.002,264.002,228.002,238.002,175.91101,600
Oct 21, 20242,270.002,278.002,249.002,264.002,201.1984,200
Oct 18, 20242,254.002,283.002,248.002,270.002,207.02126,300
Oct 17, 20242,265.002,268.002,238.002,248.002,185.63123,300
Oct 16, 20242,256.002,280.002,250.002,253.002,190.49159,700
Oct 15, 20242,270.002,270.002,231.002,268.002,205.07238,300
Oct 11, 20242,284.002,295.002,254.002,255.002,192.44189,700
Oct 10, 20242,330.002,330.002,287.002,288.002,224.52201,900
Oct 9, 20242,317.002,329.002,292.002,319.002,254.66197,000
Oct 8, 20242,260.002,312.002,259.002,289.002,225.49210,900
Oct 7, 20242,275.002,297.002,270.002,284.002,220.63217,800
Oct 4, 20242,235.002,285.002,223.002,267.002,204.10189,600
Oct 3, 20242,286.002,310.002,246.002,250.002,187.57284,600
Oct 2, 20242,221.002,284.002,210.002,264.002,201.19295,900
Oct 1, 20242,194.002,234.002,189.002,227.002,165.21230,400
Sep 30, 20242,146.002,200.002,146.002,165.002,104.93276,400
Sep 27, 2024 30 Dividend
Sep 27, 20242,160.002,180.002,155.002,161.002,101.0499,000
Sep 26, 20242,150.002,181.002,149.002,178.002,088.40126,900
Sep 25, 20242,136.002,140.002,121.002,139.002,051.0190,800
Sep 24, 20242,122.002,147.002,120.002,144.002,055.80155,000
Sep 20, 20242,120.002,130.002,107.002,109.002,022.24161,700
Sep 19, 20242,129.002,140.002,102.002,108.002,021.28140,000
Sep 18, 20242,111.002,138.002,111.002,127.002,039.50120,700
Sep 17, 20242,111.002,121.002,084.002,109.002,022.24155,200
Sep 13, 20242,099.002,116.002,078.002,090.002,004.02176,100
Sep 12, 20242,132.002,145.002,108.002,111.002,024.1688,100
Sep 11, 20242,152.002,152.002,103.002,114.002,027.04123,500
Sep 10, 20242,145.002,161.002,137.002,152.002,063.47115,500
Sep 9, 20242,098.002,138.002,096.002,136.002,048.13159,100
Sep 6, 20242,127.002,129.002,105.002,119.002,031.8384,700
Sep 5, 20242,117.002,138.002,103.002,129.002,041.42109,800
Sep 4, 20242,100.002,132.002,097.002,114.002,027.04102,900
Sep 3, 20242,135.002,146.002,126.002,138.002,050.0572,200
Sep 2, 20242,185.002,185.002,127.002,135.002,047.1789,200
Aug 30, 20242,171.002,185.002,156.002,174.002,084.57114,200
Aug 29, 20242,214.002,214.002,155.002,165.002,075.94201,900
Aug 28, 20242,178.002,214.002,168.002,203.002,112.38199,700
Aug 27, 20242,124.002,168.002,122.002,168.002,078.82121,400
Aug 26, 20242,110.002,128.002,105.002,116.002,028.95148,900
Aug 23, 20242,106.002,129.002,106.002,119.002,031.8390,200
Aug 22, 20242,111.002,121.002,100.002,106.002,019.37122,900
Aug 21, 20242,097.002,111.002,083.002,111.002,024.16132,900
Aug 20, 20242,086.002,120.002,086.002,116.002,028.9591,500
Aug 19, 20242,090.002,095.002,070.002,070.001,984.85145,400
Aug 16, 20242,105.002,113.002,094.002,105.002,018.41103,600
Aug 15, 20242,075.002,101.002,074.002,096.002,009.78117,800
Aug 14, 20242,095.002,095.002,058.002,075.001,989.64165,600
Aug 13, 20242,067.002,098.002,064.002,097.002,010.74164,200
Aug 9, 20242,040.002,082.002,019.002,056.001,971.42307,600
Aug 8, 20241,980.002,007.001,964.001,979.001,897.59333,100
Aug 7, 20242,002.002,067.001,983.002,011.001,928.27270,100
Aug 6, 20241,983.002,051.001,971.002,018.001,934.99340,700
Aug 5, 20241,978.001,993.001,867.001,879.001,801.70353,900
Aug 2, 20242,089.002,089.002,046.002,046.001,961.83172,500
Aug 1, 20242,166.002,166.002,102.002,116.002,028.95138,700
Jul 31, 20242,137.002,185.002,123.002,183.002,093.2097,800
Jul 30, 20242,167.002,170.002,141.002,144.002,055.80103,000
Jul 29, 20242,150.002,157.002,138.002,153.002,064.43109,900
Jul 26, 20242,130.002,138.002,108.002,122.002,034.71104,400
Jul 25, 20242,130.002,139.002,101.002,117.002,029.91162,700
Jul 24, 20242,153.002,153.002,113.002,127.002,039.50105,400
Jul 23, 20242,138.002,155.002,138.002,151.002,062.5164,500
Jul 22, 20242,163.002,165.002,133.002,133.002,045.26108,900
Jul 19, 20242,174.002,175.002,159.002,174.002,084.5783,300
Jul 18, 20242,143.002,175.002,143.002,158.002,069.23112,300
Jul 17, 20242,135.002,158.002,131.002,158.002,069.23106,200
Jul 16, 20242,153.002,166.002,126.002,126.002,038.54147,500
Jul 12, 20242,153.002,172.002,136.002,139.002,051.01161,900
Jul 11, 20242,152.002,170.002,148.002,155.002,066.35123,100
Jul 10, 20242,125.002,142.002,116.002,142.002,053.89144,900
Jul 9, 20242,113.002,135.002,108.002,129.002,041.42111,900
Jul 8, 20242,109.002,119.002,102.002,113.002,026.08117,600
Jul 5, 20242,175.002,180.002,114.002,114.002,027.04152,000
Jul 4, 20242,165.002,171.002,152.002,167.002,077.86125,600
Jul 3, 20242,115.002,162.002,111.002,157.002,068.27229,800
Jul 2, 20242,115.002,124.002,108.002,120.002,032.79116,400
Jul 1, 20242,110.002,121.002,094.002,113.002,026.08118,700
Jun 28, 20242,098.002,111.002,089.002,100.002,013.61180,400
Jun 27, 20242,082.002,092.002,073.002,085.001,999.23309,600
Jun 26, 20242,102.002,102.002,082.002,093.002,006.90111,700
Jun 25, 20242,093.002,127.002,089.002,106.002,019.37170,100
Jun 24, 20242,150.002,155.002,092.002,102.002,015.53135,100
Jun 21, 20242,119.002,143.002,110.002,127.002,039.50345,500
Jun 20, 20242,084.002,110.002,071.002,107.002,020.32221,600
Jun 19, 20242,065.002,070.002,055.002,061.001,976.2261,300
Jun 18, 20242,055.002,072.002,050.002,071.001,985.8193,900
Jun 17, 20242,069.002,069.002,031.002,037.001,953.20137,100
Jun 14, 20242,032.002,067.002,026.002,067.001,981.97140,100
Jun 13, 20242,047.002,049.002,031.002,032.001,948.4183,900

Related Tickers

1885.T TOA Corporation
1,493.00
-1.06%
 
6379.T RAIZNEXT Corporation
1,727.00
+1.23%
 
1968.T Taihei Dengyo Kaisha, Ltd.
5,160.00
+0.58%
 
1934.T Yurtec Corporation
1,935.00
+0.21%
 
1899.T Fukuda Corporation
4,815.00
-2.33%
 
I8D.F ISDN Holdings Limited
0.1960
+3.16%
 
1762.T Takamatsu Construction Group Co., Ltd.
2,827.00
-0.28%
 
1949.T Sumitomo Densetsu Co.,Ltd.
6,180.00
0.00%
 
1879.T Shinnihon Corporation
1,586.00
0.00%
 
KAJMY Kajima Corporation
26.54
0.00%