Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

RAIZNEXT Corporation (6379.T)

Compare
1,467.00
+23.00
+(1.59%)
As of 1:32:19 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251,455.001,471.001,446.001,467.001,467.0017,600
Apr 11, 20251,426.001,450.001,394.001,444.001,444.0039,100
Apr 10, 20251,478.001,484.001,433.001,456.001,456.0048,100
Apr 9, 20251,378.001,398.001,350.001,388.001,388.0080,600
Apr 8, 20251,375.001,424.001,375.001,402.001,402.0068,500
Apr 7, 20251,300.001,364.001,285.001,333.001,333.0093,300
Apr 4, 20251,427.001,434.001,375.001,411.001,411.00135,600
Apr 3, 20251,480.001,484.001,444.001,471.001,471.0082,300
Apr 2, 20251,528.001,528.001,498.001,501.001,501.0047,200
Apr 1, 20251,533.001,533.001,514.001,514.001,514.0039,900
Mar 31, 20251,525.001,549.001,508.001,512.001,512.0084,100
Mar 28, 2025 40.00 Dividend
Mar 28, 20251,564.001,586.001,546.001,563.001,563.0084,300
Mar 27, 20251,592.001,611.001,586.001,611.001,571.0082,600
Mar 26, 20251,607.001,608.001,585.001,608.001,568.0779,400
Mar 25, 20251,593.001,609.001,591.001,605.001,565.1541,000
Mar 24, 20251,605.001,605.001,583.001,592.001,552.4740,500
Mar 21, 20251,616.001,620.001,604.001,605.001,565.1557,400
Mar 19, 20251,590.001,622.001,590.001,616.001,575.8838,500
Mar 18, 20251,608.001,609.001,592.001,598.001,558.3254,800
Mar 17, 20251,593.001,607.001,575.001,591.001,551.5040,900
Mar 14, 20251,558.001,593.001,558.001,581.001,541.7446,700
Mar 13, 20251,588.001,590.001,560.001,568.001,529.0725,700
Mar 12, 20251,564.001,581.001,545.001,568.001,529.0761,100
Mar 11, 20251,575.001,584.001,547.001,564.001,525.1744,000
Mar 10, 20251,607.001,612.001,579.001,593.001,553.4529,000
Mar 7, 20251,584.001,598.001,566.001,598.001,558.3247,200
Mar 6, 20251,605.001,621.001,589.001,609.001,569.0553,100
Mar 5, 20251,582.001,602.001,582.001,594.001,554.4223,500
Mar 4, 20251,600.001,601.001,570.001,576.001,536.8724,700
Mar 3, 20251,592.001,598.001,577.001,595.001,555.4046,800
Feb 28, 20251,574.001,588.001,568.001,574.001,534.9247,900
Feb 27, 20251,558.001,581.001,550.001,578.001,538.8244,600
Feb 26, 20251,580.001,580.001,532.001,545.001,506.6476,200
Feb 25, 20251,555.001,580.001,544.001,580.001,540.7757,700
Feb 21, 20251,570.001,579.001,540.001,571.001,531.9976,800
Feb 20, 20251,576.001,577.001,546.001,559.001,520.2948,100
Feb 19, 20251,599.001,599.001,567.001,585.001,545.6549,200
Feb 18, 20251,570.001,596.001,567.001,587.001,547.60100,600
Feb 17, 20251,557.001,579.001,552.001,560.001,521.2750,200
Feb 14, 20251,566.001,570.001,539.001,549.001,510.5439,200
Feb 13, 20251,569.001,573.001,537.001,550.001,511.5187,800
Feb 12, 20251,546.001,564.001,525.001,531.001,492.9945,300
Feb 10, 20251,576.001,576.001,540.001,549.001,510.5438,300
Feb 7, 20251,550.001,588.001,547.001,564.001,525.1749,000
Feb 6, 20251,535.001,552.001,533.001,550.001,511.5114,900
Feb 5, 20251,525.001,545.001,525.001,535.001,496.8922,000
Feb 4, 20251,548.001,563.001,522.001,524.001,486.1627,100
Feb 3, 20251,550.001,562.001,522.001,524.001,486.1654,600
Jan 31, 20251,567.001,567.001,541.001,552.001,513.4627,600
Jan 30, 20251,547.001,566.001,544.001,566.001,527.1238,600
Jan 29, 20251,551.001,565.001,538.001,538.001,499.8138,400
Jan 28, 20251,530.001,574.001,529.001,552.001,513.4670,100
Jan 27, 20251,535.001,537.001,518.001,530.001,492.0150,000
Jan 24, 20251,516.001,524.001,508.001,516.001,478.3621,500
Jan 23, 20251,522.001,522.001,491.001,507.001,469.5836,900
Jan 22, 20251,500.001,525.001,500.001,520.001,482.2622,600
Jan 21, 20251,530.001,530.001,492.001,503.001,465.6826,300
Jan 20, 20251,535.001,544.001,508.001,516.001,478.3629,000
Jan 17, 20251,511.001,536.001,510.001,519.001,481.2821,700
Jan 16, 20251,506.001,524.001,506.001,511.001,473.4826,500
Jan 15, 20251,496.001,514.001,496.001,506.001,468.6124,800
Jan 14, 20251,486.001,512.001,486.001,495.001,457.8833,900
Jan 10, 20251,497.001,497.001,482.001,482.001,445.2035,200
Jan 9, 20251,504.001,508.001,490.001,490.001,453.0033,500
Jan 8, 20251,506.001,518.001,502.001,502.001,464.7126,200
Jan 7, 20251,526.001,526.001,505.001,514.001,476.4133,000
Jan 6, 20251,569.001,569.001,522.001,522.001,484.2142,500
Dec 30, 20241,578.001,589.001,564.001,569.001,530.0420,300
Dec 27, 20241,581.001,584.001,556.001,572.001,532.9729,500
Dec 26, 20241,543.001,571.001,534.001,571.001,531.9963,900
Dec 25, 20241,538.001,538.001,520.001,535.001,496.8935,000
Dec 24, 20241,542.001,552.001,531.001,538.001,499.8124,500
Dec 23, 20241,539.001,560.001,537.001,542.001,503.7125,600
Dec 20, 20241,554.001,564.001,532.001,539.001,500.7986,900
Dec 19, 20241,546.001,556.001,532.001,544.001,505.6637,200
Dec 18, 20241,555.001,565.001,540.001,547.001,508.5929,700
Dec 17, 20241,593.001,602.001,563.001,566.001,527.1240,400
Dec 16, 20241,594.001,619.001,590.001,603.001,563.2023,400
Dec 13, 20241,583.001,614.001,582.001,594.001,554.4239,900
Dec 12, 20241,599.001,617.001,585.001,605.001,565.1543,300
Dec 11, 20241,587.001,597.001,577.001,583.001,543.7038,900
Dec 10, 20241,615.001,631.001,590.001,610.001,570.02151,600
Dec 9, 20241,561.001,573.001,522.001,535.001,496.8951,200
Dec 6, 20241,550.001,561.001,533.001,561.001,522.2465,900
Dec 5, 20241,517.001,541.001,513.001,532.001,493.9630,200
Dec 4, 20241,550.001,558.001,498.001,500.001,462.7638,300
Dec 3, 20241,534.001,562.001,530.001,561.001,522.2442,800
Dec 2, 20241,485.001,530.001,485.001,524.001,486.1641,100
Nov 29, 20241,487.001,508.001,477.001,485.001,448.1333,400
Nov 28, 20241,512.001,532.001,486.001,500.001,462.7641,300
Nov 27, 20241,526.001,541.001,495.001,512.001,474.4637,100
Nov 26, 20241,546.001,565.001,525.001,554.001,515.4262,000
Nov 25, 20241,542.001,543.001,525.001,538.001,499.8133,000
Nov 22, 20241,502.001,539.001,502.001,536.001,497.8637,800
Nov 21, 20241,490.001,512.001,490.001,496.001,458.8626,200
Nov 20, 20241,475.001,490.001,468.001,480.001,443.2537,100
Nov 19, 20241,463.001,474.001,461.001,470.001,433.5032,900
Nov 18, 20241,449.001,464.001,446.001,463.001,426.6724,700
Nov 15, 20241,449.001,461.001,440.001,449.001,413.0230,500
Nov 14, 20241,438.001,455.001,435.001,435.001,399.3721,500
Nov 13, 20241,454.001,455.001,437.001,444.001,408.1539,600
Nov 12, 20241,442.001,475.001,440.001,440.001,404.2530,900
Nov 11, 20241,527.001,527.001,436.001,442.001,406.2081,000
Nov 8, 20241,599.001,600.001,525.001,542.001,503.7138,900
Nov 7, 20241,569.001,599.001,569.001,579.001,539.7929,500
Nov 6, 20241,541.001,577.001,541.001,565.001,526.1434,800
Nov 5, 20241,561.001,561.001,528.001,541.001,502.7430,300
Nov 1, 20241,554.001,564.001,537.001,549.001,510.5456,000
Oct 31, 20241,563.001,595.001,555.001,575.001,535.8946,100
Oct 30, 20241,555.001,568.001,539.001,552.001,513.46135,000
Oct 29, 20241,535.001,550.001,523.001,550.001,511.5135,300
Oct 28, 20241,541.001,551.001,520.001,539.001,500.7954,900
Oct 25, 20241,560.001,586.001,522.001,533.001,494.9430,800
Oct 24, 20241,544.001,581.001,527.001,570.001,531.0246,300
Oct 23, 20241,551.001,559.001,541.001,555.001,516.3938,000
Oct 22, 20241,590.001,590.001,551.001,551.001,512.4927,800
Oct 21, 20241,614.001,614.001,579.001,586.001,546.6226,300
Oct 18, 20241,612.001,617.001,602.001,613.001,572.9515,200
Oct 17, 20241,640.001,647.001,610.001,615.001,574.9035,900
Oct 16, 20241,635.001,654.001,630.001,635.001,594.4022,600
Oct 15, 20241,641.001,650.001,631.001,641.001,600.2624,100
Oct 11, 20241,646.001,647.001,616.001,625.001,584.6533,600
Oct 10, 20241,674.001,674.001,645.001,648.001,607.0813,100
Oct 9, 20241,693.001,695.001,666.001,670.001,628.5416,900
Oct 8, 20241,675.001,690.001,668.001,674.001,632.4418,900
Oct 7, 20241,695.001,697.001,678.001,695.001,652.9123,900
Oct 4, 20241,684.001,684.001,666.001,666.001,624.6326,400
Oct 3, 20241,690.001,699.001,676.001,686.001,644.1416,200
Oct 2, 20241,647.001,676.001,647.001,660.001,618.7826,200
Oct 1, 20241,662.001,680.001,660.001,674.001,632.4414,300
Sep 30, 20241,602.001,672.001,602.001,653.001,611.9635,600
Sep 27, 2024 35.00 Dividend
Sep 27, 20241,690.001,710.001,672.001,680.001,638.2938,000
Sep 26, 20241,717.001,730.001,693.001,719.001,642.1981,000
Sep 25, 20241,668.001,694.001,649.001,687.001,611.6226,100
Sep 24, 20241,700.001,700.001,666.001,666.001,591.5618,500
Sep 20, 20241,685.001,700.001,674.001,679.001,603.9788,500
Sep 19, 20241,650.001,669.001,631.001,657.001,582.9630,400
Sep 18, 20241,620.001,629.001,600.001,621.001,548.5722,200
Sep 17, 20241,601.001,622.001,569.001,603.001,531.3735,100
Sep 13, 20241,600.001,609.001,595.001,599.001,527.5542,900
Sep 12, 20241,619.001,630.001,602.001,608.001,536.1527,800
Sep 11, 20241,614.001,616.001,592.001,599.001,527.5530,700
Sep 10, 20241,624.001,627.001,614.001,615.001,542.8320,400
Sep 9, 20241,601.001,632.001,592.001,624.001,551.4325,500
Sep 6, 20241,651.001,662.001,640.001,657.001,582.9624,200
Sep 5, 20241,650.001,669.001,634.001,653.001,579.1431,500
Sep 4, 20241,652.001,670.001,652.001,662.001,587.7333,200
Sep 3, 20241,704.001,723.001,691.001,693.001,617.3529,300
Sep 2, 20241,721.001,721.001,672.001,704.001,627.8630,300
Aug 30, 20241,711.001,727.001,707.001,707.001,630.7226,200
Aug 29, 20241,736.001,746.001,704.001,711.001,634.5514,700
Aug 28, 20241,722.001,732.001,694.001,732.001,654.6124,500
Aug 27, 20241,722.001,746.001,722.001,732.001,654.6118,000
Aug 26, 20241,725.001,734.001,699.001,724.001,646.9640,800
Aug 23, 20241,738.001,738.001,717.001,721.001,644.1021,800
Aug 22, 20241,736.001,740.001,716.001,740.001,662.2515,600
Aug 21, 20241,747.001,749.001,727.001,735.001,657.4724,700
Aug 20, 20241,768.001,776.001,753.001,774.001,694.7339,500
Aug 19, 20241,743.001,790.001,741.001,744.001,666.0732,500
Aug 16, 20241,759.001,786.001,746.001,782.001,702.3734,600
Aug 15, 20241,750.001,758.001,714.001,728.001,650.7934,400
Aug 14, 20241,748.001,748.001,701.001,736.001,658.4336,900
Aug 13, 20241,658.001,748.001,658.001,718.001,641.2361,500
Aug 9, 20241,671.001,671.001,589.001,618.001,545.7071,000
Aug 8, 20241,639.001,668.001,621.001,629.001,556.2139,800
Aug 7, 20241,623.001,718.001,619.001,636.001,562.9052,000
Aug 6, 20241,515.001,680.001,515.001,655.001,581.0579,000
Aug 5, 20241,601.001,608.001,406.001,488.001,421.5175,600
Aug 2, 20241,780.001,780.001,685.001,685.001,609.7191,300
Aug 1, 20241,805.001,824.001,787.001,795.001,714.7949,800
Jul 31, 20241,829.001,860.001,819.001,856.001,773.0739,800
Jul 30, 20241,835.001,835.001,806.001,818.001,736.7646,600
Jul 29, 20241,828.001,844.001,802.001,840.001,757.7841,300
Jul 26, 20241,802.001,817.001,786.001,794.001,713.8447,000
Jul 25, 20241,781.001,796.001,762.001,783.001,703.3348,500
Jul 24, 20241,813.001,818.001,788.001,788.001,708.1043,500
Jul 23, 20241,813.001,828.001,798.001,817.001,735.8146,500
Jul 22, 20241,838.001,838.001,800.001,813.001,731.9940,800
Jul 19, 20241,853.001,863.001,833.001,838.001,755.8748,600
Jul 18, 20241,870.001,898.001,868.001,868.001,784.5342,700
Jul 17, 20241,873.001,895.001,864.001,882.001,797.9043,700
Jul 16, 20241,887.001,899.001,853.001,853.001,770.2050,300
Jul 12, 20241,877.001,906.001,868.001,887.001,802.6846,100
Jul 11, 20241,885.001,903.001,868.001,890.001,805.5582,900
Jul 10, 20241,903.001,903.001,791.001,873.001,789.31202,300
Jul 9, 20241,829.001,877.001,826.001,863.001,779.75103,000
Jul 8, 20241,830.001,831.001,797.001,810.001,729.1284,400
Jul 5, 20241,878.001,878.001,849.001,850.001,767.3329,700
Jul 4, 20241,837.001,877.001,834.001,869.001,785.4881,700
Jul 3, 20241,840.001,840.001,814.001,829.001,747.2751,100
Jul 2, 20241,843.001,847.001,823.001,834.001,752.0562,800
Jul 1, 20241,877.001,877.001,845.001,845.001,762.5643,900
Jun 28, 20241,887.001,887.001,842.001,852.001,769.24147,300
Jun 27, 20241,857.001,868.001,847.001,868.001,784.5358,600
Jun 26, 20241,846.001,858.001,832.001,854.001,771.1655,500
Jun 25, 20241,819.001,843.001,819.001,832.001,750.1442,200
Jun 24, 20241,823.001,836.001,803.001,819.001,737.7262,900
Jun 21, 20241,785.001,805.001,754.001,803.001,722.43678,000
Jun 20, 20241,790.001,795.001,761.001,771.001,691.8659,100
Jun 19, 20241,782.001,801.001,781.001,800.001,719.5747,200
Jun 18, 20241,800.001,803.001,778.001,789.001,709.0651,800
Jun 17, 20241,784.001,784.001,746.001,780.001,700.4693,300
Jun 14, 20241,750.001,791.001,750.001,789.001,709.0694,100
Jun 13, 20241,816.001,816.001,771.001,771.001,691.8680,700
Jun 12, 20241,808.001,820.001,801.001,816.001,734.8566,300
Jun 11, 20241,828.001,833.001,803.001,809.001,728.1751,300
Jun 10, 20241,795.001,835.001,792.001,831.001,749.1867,400
Jun 7, 20241,797.001,800.001,785.001,793.001,712.8845,700
Jun 6, 20241,808.001,813.001,782.001,787.001,707.1559,100
Jun 5, 20241,811.001,821.001,804.001,808.001,727.2148,400
Jun 4, 20241,833.001,833.001,811.001,818.001,736.7653,700
Jun 3, 20241,837.001,881.001,825.001,844.001,761.6077,900
May 31, 20241,798.001,864.001,798.001,852.001,769.24164,900
May 30, 20241,759.001,786.001,748.001,785.001,705.2481,700
May 29, 20241,815.001,818.001,760.001,760.001,681.3687,300
May 28, 20241,835.001,839.001,818.001,820.001,738.6776,400
May 27, 20241,843.001,843.001,804.001,830.001,748.2367,900
May 24, 20241,816.001,856.001,815.001,833.001,751.0968,000
May 23, 20241,822.001,844.001,800.001,843.001,760.65102,500
May 22, 20241,845.001,862.001,812.001,828.001,746.3299,300
May 21, 20241,848.001,874.001,835.001,851.001,768.29148,200
May 20, 20241,827.001,845.001,803.001,825.001,743.45125,000
May 17, 20241,793.001,849.001,753.001,827.001,745.36123,500
May 16, 20241,970.001,972.001,817.001,825.001,743.45184,400
May 15, 20242,051.002,063.002,002.002,003.001,913.50112,800
May 14, 20242,083.002,083.002,034.002,051.001,959.3565,000
May 13, 20242,063.002,078.002,047.002,078.001,985.1544,100
May 10, 20242,067.002,112.002,062.002,088.001,994.7077,400
May 9, 20242,018.002,083.002,018.002,063.001,970.8258,300
May 8, 20242,017.002,036.002,015.002,018.001,927.8381,700
May 7, 20242,034.002,038.002,002.002,009.001,919.2333,600
May 2, 20242,017.002,035.002,002.002,007.001,917.3223,300
May 1, 20242,008.002,020.001,995.002,008.001,918.2728,900
Apr 30, 20242,001.002,045.001,990.002,030.001,939.2958,500
Apr 26, 20241,966.001,999.001,943.001,993.001,903.94103,400
Apr 25, 20241,970.001,980.001,958.001,966.001,878.1546,600
Apr 24, 20242,009.002,011.001,977.001,978.001,889.6158,400
Apr 23, 20242,015.002,019.001,957.001,982.001,893.4487,000
Apr 22, 20242,000.002,028.001,990.002,010.001,920.1858,700
Apr 19, 20241,970.002,015.001,933.001,985.001,896.30120,500
Apr 18, 20241,927.001,991.001,917.001,965.001,877.2099,000
Apr 17, 20242,036.002,036.001,957.001,959.001,871.46109,600
Apr 16, 20242,038.002,039.002,006.002,011.001,921.14111,000
Apr 15, 20242,034.002,064.002,025.002,060.001,967.9564,700
Waiting for permission
Allow microphone access to enable voice search

Try again.