Stock listing
Tokyo:3031 Raccoon Holdings, Inc. (ラクーンホールディングス) 株価
Home listing (Tokyo) of Raccoon Holdings, Inc.
Follow Raccoon Holdings, Inc. into a list and get an email when it puts out news.
Share price · TSE:3031
¥625.00 JPY -14.00 (-2.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥621.00 – ¥640.00 JPYNov 4, 2026
- Volume
- 76,300 sharesNov 4, 2026
- Market cap
- ¥13.29B JPYAt the close on Nov 4, 2026 · price × 21.26M shares outstanding
- Traded on an average day
- ¥72.51M JPYMedian day 75,100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Frankfurt:R8C | €3.48 EUR | -0.16 (-4.4%) | — | €3.48 | €3.48 | €3.48 | €3.64 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3031 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥625.00 | -14.00 | -2.2% | ¥638.00 | ¥640.00 | ¥621.00 | 76,300 | |
| ¥639.00 | +16.00 | +2.6% | ¥620.00 | ¥640.00 | ¥620.00 | 121,400 | |
| ¥623.00 | +8.00 | +1.3% | ¥616.00 | ¥629.00 | ¥616.00 | 114,700 | |
| ¥615.00 | -19.00 | -3.0% | ¥613.00 | ¥629.00 | ¥610.00 | 567,200 | |
| ¥634.00 | -17.00 | -2.6% | ¥655.00 | ¥655.00 | ¥634.00 | 633,200 | |
| ¥651.00 | -8.00 | -1.2% | ¥662.00 | ¥664.00 | ¥651.00 | 187,400 | |
| ¥659.00 | -7.00 | -1.1% | ¥665.00 | ¥665.00 | ¥656.00 | 189,900 | |
| ¥666.00 | -3.00 | -0.4% | ¥675.00 | ¥678.00 | ¥666.00 | 80,700 | |
| ¥669.00 | +1.00 | +0.1% | ¥668.00 | ¥675.00 | ¥666.00 | 62,400 | |
| ¥668.00 | -8.00 | -1.2% | ¥678.00 | ¥681.00 | ¥662.00 | 92,300 | |
| ¥676.00 | -17.00 | -2.5% | ¥695.00 | ¥697.00 | ¥676.00 | 95,800 | |
| ¥693.00 | -6.00 | -0.9% | ¥699.00 | ¥699.00 | ¥690.00 | 75,400 | |
| ¥699.00 | +1.00 | +0.1% | ¥700.00 | ¥701.00 | ¥690.00 | 72,800 | |
| ¥698.00 | +3.00 | +0.4% | ¥695.00 | ¥700.00 | ¥692.00 | 63,000 | |
| ¥695.00 | -6.00 | -0.9% | ¥702.00 | ¥704.00 | ¥694.00 | 69,300 | |
| ¥701.00 | +6.00 | +0.9% | ¥700.00 | ¥703.00 | ¥697.00 | 77,100 | |
| ¥695.00 | +8.00 | +1.2% | ¥687.00 | ¥698.00 | ¥687.00 | 52,900 | |
| ¥687.00 | -11.00 | -1.6% | ¥695.00 | ¥695.00 | ¥685.00 | 82,200 | |
| ¥698.00 | -8.00 | -1.1% | ¥702.00 | ¥706.00 | ¥696.00 | 69,800 | |
| ¥706.00 | +6.00 | +0.9% | ¥698.00 | ¥706.00 | ¥698.00 | 55,700 | |
| ¥700.00 | -3.00 | -0.4% | ¥703.00 | ¥706.00 | ¥698.00 | 75,800 | |
| ¥703.00 | -15.00 | -2.1% | ¥710.00 | ¥716.00 | ¥703.00 | 75,100 | |
| ¥718.00 | +1.00 | +0.1% | ¥717.00 | ¥721.00 | ¥698.00 | 151,100 | |
| ¥717.00 | +13.00 | +1.8% | ¥709.00 | ¥719.00 | ¥705.00 | 136,600 | |
| ¥704.00 | +7.00 | +1.0% | ¥699.00 | ¥710.00 | ¥691.00 | 189,500 | |
| ¥697.00 | +16.00 | +2.3% | ¥680.00 | ¥698.00 | ¥677.00 | 180,600 | |
| ¥681.00 | +5.00 | +0.7% | ¥678.00 | ¥683.00 | ¥674.00 | 88,700 | |
| ¥676.00 | -11.00 | -1.6% | ¥690.00 | ¥690.00 | ¥676.00 | 140,700 | |
| ¥687.00 | -3.00 | -0.4% | ¥690.00 | ¥691.00 | ¥685.00 | 57,700 | |
| ¥690.00 | +6.00 | +0.9% | ¥688.00 | ¥691.00 | ¥685.00 | 80,100 | |
| ¥684.00 | +2.00 | +0.3% | ¥684.00 | ¥686.00 | ¥680.00 | 48,400 | |
| ¥682.00 | +12.00 | +1.8% | ¥670.00 | ¥687.00 | ¥670.00 | 75,600 | |
| ¥670.00 | +12.00 | +1.8% | ¥656.00 | ¥675.00 | ¥656.00 | 68,000 | |
| ¥658.00 | +6.00 | +0.9% | ¥650.00 | ¥660.00 | ¥645.00 | 74,000 | |
| ¥652.00 | -2.00 | -0.3% | ¥652.00 | ¥657.00 | ¥652.00 | 32,900 | |
| ¥654.00 | -14.00 | -2.1% | ¥660.00 | ¥660.00 | ¥650.00 | 77,500 | |
| ¥668.00 | -2.00 | -0.3% | ¥671.00 | ¥671.00 | ¥661.00 | 52,900 | |
| ¥670.00 | -8.00 | -1.2% | ¥680.00 | ¥681.00 | ¥670.00 | 53,300 | |
| ¥678.00 | +3.00 | +0.4% | ¥675.00 | ¥680.00 | ¥674.00 | 40,600 | |
| ¥675.00 | +6.00 | +0.9% | ¥670.00 | ¥678.00 | ¥668.00 | 65,200 | |
| ¥669.00 | -23.00 | -3.3% | ¥692.00 | ¥692.00 | ¥668.00 | 166,500 | |
| ¥692.00 | +42.00 | +6.5% | ¥680.00 | ¥698.00 | ¥671.00 | 573,400 | |
| ¥650.00 | -5.00 | -0.8% | ¥655.00 | ¥655.00 | ¥649.00 | 135,300 | |
| ¥655.00 | +2.00 | +0.3% | ¥650.00 | ¥656.00 | ¥650.00 | 63,500 | |
| ¥653.00 | -2.00 | -0.3% | ¥652.00 | ¥656.00 | ¥651.00 | 82,700 | |
| ¥655.00 | 0.00 | 0.0% | ¥652.00 | ¥655.00 | ¥649.00 | 52,300 | |
| ¥655.00 | +7.00 | +1.1% | ¥650.00 | ¥656.00 | ¥647.00 | 73,400 | |
| ¥648.00 | -5.00 | -0.8% | ¥652.00 | ¥655.00 | ¥647.00 | 92,200 | |
| ¥653.00 | +2.00 | +0.3% | ¥653.00 | ¥655.00 | ¥647.00 | 67,000 | |
| ¥651.00 | +4.00 | +0.6% | ¥648.00 | ¥656.00 | ¥646.00 | 50,700 | |
| ¥647.00 | -9.00 | -1.4% | ¥655.00 | ¥656.00 | ¥645.00 | 94,500 | |
| ¥656.00 | +6.00 | +0.9% | ¥647.00 | ¥656.00 | ¥647.00 | 63,800 | |
| ¥650.00 | +6.00 | +0.9% | ¥643.00 | ¥654.00 | ¥638.00 | 63,000 | |
| ¥644.00 | +2.00 | +0.3% | ¥640.00 | ¥652.00 | ¥637.00 | 77,300 | |
| ¥642.00 | +5.00 | +0.8% | ¥639.00 | ¥645.00 | ¥634.00 | 62,200 | |
| ¥637.00 | +2.00 | +0.3% | ¥639.00 | ¥641.00 | ¥636.00 | 50,500 | |
| ¥635.00 | +5.00 | +0.8% | ¥632.00 | ¥640.00 | ¥630.00 | 67,600 | |
| ¥630.00 | +1.00 | +0.2% | ¥630.00 | ¥635.00 | ¥628.00 | 50,900 | |
| ¥629.00 | +8.00 | +1.3% | ¥627.00 | ¥629.00 | ¥621.00 | 58,900 | |
| ¥621.00 | -7.00 | -1.1% | ¥636.00 | ¥636.00 | ¥621.00 | 52,400 | |
| ¥628.00 | -7.00 | -1.1% | ¥641.00 | ¥641.00 | ¥628.00 | 63,900 |
- Ticker
- Tokyo:3031
- Asset type
- Stock
- Sector
- Technology
- Industry
- Internet platforms
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 31, 2026
Consolidated Financial Results for the First Quarter of the Fiscal Year Ending April 30, 2027 [Japanese GAAP]
Latest deck · Aug 31, 2026
株式会社ラクーンホールディングス — Q1 FY2027/4 Earnings Presentation
Earnings · 36 slides
Latest news
Consolidated Financial Results for the First Quarter of the Fiscal Year Ending April 30, 2027 [Japanese GAAP]
Aug 31, 2026
Closed ¥650.00 (-0.8%) on Aug 31, 2026
Notice Concerning Action to Implement Management Conscious of Cost of Capital and Stock Price (Update)
Jul 27, 2026
Closed ¥641.00 (+3.6%) on Jul 27, 2026
Notice Concerning the Finalization of the Details of the Issuance of Performance-Linked Paid Stock Options (Share Acquisition Rights)
Jun 30, 2026
Closed ¥579.00 (-0.2%) on Jun 30, 2026
Decks
株式会社ラクーンホールディングス — Q1 FY2027/4 Earnings Presentation
Earnings · 36 slides · Aug 31, 2026
Raccoon Holdings, Inc. on 6ix
- Sector
- Technology
- Industry
- Internet platforms
- News releases
- 4 in the last 12 months · 20 in all · newest Aug 31, 2026 · oldest 2021
- Decks
- 1 deck · latest Aug 31, 2026
Where Raccoon Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:3031 ラクーンホールディングス · Home listing · This page | Tokyo | Japan | JPY |
| LS Exchange:A0JKE7 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A0JKE7 | Lang & Schwarz | Germany | EUR |
| Frankfurt:R8C | Frankfurt | Germany | EUR |
| Stuttgart:R8C | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Raccoon Holdings, Inc.