robot home Inc. 1435
TSE · Japan · Finanzen
¥173,00-5,00 (-2,81 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥173,00 | -2,81 % | ¥176,00 | ¥176,00 | ¥173,00 | 329,20K |
| 2026-09-30 | ¥178,00 | +3,49 % | ¥173,00 | ¥178,00 | ¥172,00 | 262,00K |
| 2026-09-29 | ¥172,00 | -2,27 % | ¥175,00 | ¥176,00 | ¥171,00 | 446,60K |
| 2026-09-28 | ¥176,00 | -1,68 % | ¥178,00 | ¥180,00 | ¥176,00 | 336,90K |
| 2026-09-25 | ¥179,00 | -0,56 % | ¥182,00 | ¥182,00 | ¥179,00 | 242,70K |
| 2026-09-24 | ¥180,00 | -1,10 % | ¥182,00 | ¥183,00 | ¥180,00 | 413,40K |
| 2026-09-18 | ¥182,00 | +1,11 % | ¥180,00 | ¥184,00 | ¥179,00 | 294,40K |
| 2026-09-17 | ¥180,00 | +1,69 % | ¥177,00 | ¥180,00 | ¥177,00 | 217,60K |
| 2026-09-16 | ¥177,00 | +1,14 % | ¥176,00 | ¥178,00 | ¥175,00 | 234,20K |
| 2026-09-15 | ¥175,00 | +1,16 % | ¥176,00 | ¥179,00 | ¥175,00 | 238,60K |
| 2026-09-14 | ¥173,00 | +1,17 % | ¥171,00 | ¥176,00 | ¥171,00 | 250,00K |
| 2026-09-11 | ¥171,00 | -2,29 % | ¥173,00 | ¥175,00 | ¥171,00 | 440,00K |
| 2026-09-10 | ¥175,00 | -0,57 % | ¥175,00 | ¥178,00 | ¥175,00 | 284,80K |
| 2026-09-09 | ¥176,00 | -1,12 % | ¥177,00 | ¥180,00 | ¥175,00 | 268,70K |
| 2026-09-08 | ¥178,00 | -0,56 % | ¥179,00 | ¥182,00 | ¥175,00 | 388,60K |
| 2026-09-07 | ¥179,00 | 0,00 % | ¥179,00 | ¥179,00 | ¥175,00 | 302,20K |
| 2026-09-04 | ¥179,00 | +1,13 % | ¥176,00 | ¥180,00 | ¥175,00 | 215,30K |
| 2026-09-03 | ¥177,00 | +1,14 % | ¥175,00 | ¥178,00 | ¥174,00 | 238,90K |
| 2026-09-02 | ¥175,00 | -1,69 % | ¥173,00 | ¥177,00 | ¥173,00 | 439,00K |
| 2026-09-01 | ¥178,00 | +0,56 % | ¥177,00 | ¥179,00 | ¥175,00 | 378,60K |
| 2026-08-31 | ¥177,00 | -1,12 % | ¥179,00 | ¥179,00 | ¥173,00 | 1,11M |
| 2026-08-28 | ¥179,00 | -1,10 % | ¥180,00 | ¥182,00 | ¥178,00 | 346,70K |
| 2026-08-27 | ¥181,00 | +1,69 % | ¥179,00 | ¥183,00 | ¥178,00 | 238,50K |
| 2026-08-26 | ¥178,00 | -1,66 % | ¥179,00 | ¥181,00 | ¥178,00 | 353,20K |
| 2026-08-25 | ¥181,00 | +1,69 % | ¥181,00 | ¥183,00 | ¥179,00 | 411,20K |
| 2026-08-24 | ¥178,00 | -3,78 % | ¥186,00 | ¥186,00 | ¥178,00 | 609,30K |
| 2026-08-21 | ¥185,00 | -1,07 % | ¥186,00 | ¥187,00 | ¥183,00 | 508,20K |
| 2026-08-20 | ¥187,00 | +3,31 % | ¥184,00 | ¥187,00 | ¥180,00 | 439,40K |
| 2026-08-19 | ¥181,00 | -3,72 % | ¥185,00 | ¥186,00 | ¥179,00 | 476,40K |
| 2026-08-18 | ¥188,00 | +1,08 % | ¥182,00 | ¥190,00 | ¥180,00 | 719,00K |
| 2026-08-17 | ¥186,00 | +4,49 % | ¥179,00 | ¥186,00 | ¥177,00 | 588,60K |
| 2026-08-14 | ¥178,00 | +4,09 % | ¥170,00 | ¥179,00 | ¥170,00 | 656,00K |
| 2026-08-13 | ¥171,00 | +3,01 % | ¥170,00 | ¥173,00 | ¥166,00 | 1,32M |
| 2026-08-12 | ¥166,00 | +1,84 % | ¥165,00 | ¥168,00 | ¥165,00 | 441,90K |
| 2026-08-10 | ¥163,00 | -0,61 % | ¥165,00 | ¥167,00 | ¥163,00 | 544,90K |
| 2026-08-07 | ¥164,00 | +0,61 % | ¥164,00 | ¥165,00 | ¥163,00 | 122,80K |
| 2026-08-06 | ¥163,00 | -0,61 % | ¥164,00 | ¥165,00 | ¥162,00 | 140,10K |
| 2026-08-05 | ¥164,00 | +0,61 % | ¥164,00 | ¥167,00 | ¥161,00 | 333,10K |
| 2026-08-04 | ¥163,00 | -1,21 % | ¥166,00 | ¥166,00 | ¥163,00 | 205,20K |
| 2026-08-03 | ¥165,00 | +1,23 % | ¥163,00 | ¥166,00 | ¥161,00 | 267,30K |
| 2026-07-31 | ¥163,00 | -0,61 % | ¥164,00 | ¥166,00 | ¥160,00 | 244,50K |
| 2026-07-30 | ¥164,00 | +1,86 % | ¥162,00 | ¥166,00 | ¥162,00 | 242,40K |
| 2026-07-29 | ¥161,00 | -1,23 % | ¥165,00 | ¥167,00 | ¥161,00 | 491,40K |
| 2026-07-28 | ¥163,00 | -1,21 % | ¥166,00 | ¥166,00 | ¥162,00 | 315,30K |
| 2026-07-27 | ¥165,00 | +0,61 % | ¥165,00 | ¥166,00 | ¥163,00 | 151,70K |
| 2026-07-24 | ¥164,00 | -1,20 % | ¥165,00 | ¥166,00 | ¥163,00 | 303,90K |
| 2026-07-23 | ¥166,00 | -1,19 % | ¥166,00 | ¥168,00 | ¥166,00 | 191,00K |
| 2026-07-22 | ¥168,00 | -0,59 % | ¥170,00 | ¥171,00 | ¥167,00 | 162,20K |
| 2026-07-21 | ¥169,00 | +2,42 % | ¥167,00 | ¥172,00 | ¥166,00 | 300,50K |
| 2026-07-17 | ¥165,00 | -1,79 % | ¥168,00 | ¥169,00 | ¥163,00 | 340,60K |
| 2026-07-16 | ¥168,00 | -1,18 % | ¥170,00 | ¥171,00 | ¥168,00 | 103,80K |
| 2026-07-15 | ¥170,00 | +0,59 % | ¥171,00 | ¥172,00 | ¥169,00 | 116,80K |
| 2026-07-14 | ¥169,00 | 0,00 % | ¥169,00 | ¥172,00 | ¥168,00 | 202,80K |
| 2026-07-13 | ¥169,00 | -0,59 % | ¥170,00 | ¥172,00 | ¥168,00 | 262,90K |
| 2026-07-10 | ¥170,00 | +4,29 % | ¥165,00 | ¥172,00 | ¥164,00 | 417,40K |
| 2026-07-09 | ¥163,00 | 0,00 % | ¥166,00 | ¥166,00 | ¥163,00 | 120,10K |
| 2026-07-08 | ¥163,00 | -0,61 % | ¥166,00 | ¥167,00 | ¥163,00 | 265,40K |
| 2026-07-07 | ¥164,00 | -1,20 % | ¥166,00 | ¥168,00 | ¥163,00 | 380,10K |
| 2026-07-06 | ¥166,00 | +1,22 % | ¥166,00 | ¥173,00 | ¥165,00 | 664,90K |
| 2026-07-03 | ¥164,00 | +1,86 % | ¥163,00 | ¥165,00 | ¥162,00 | 306,00K |
| 2026-07-02 | ¥161,00 | +0,63 % | ¥161,00 | ¥165,00 | ¥158,00 | 631,40K |
| 2026-07-01 | ¥160,00 | 0,00 % | ¥161,00 | ¥163,00 | ¥160,00 | 154,70K |
| 2026-06-30 | ¥160,00 | -0,62 % | ¥162,00 | ¥163,00 | ¥160,00 | 188,80K |
| 2026-06-29 | ¥161,00 | 0,00 % | ¥160,00 | ¥163,00 | ¥160,00 | 145,30K |
| 2026-06-26 | ¥161,00 | -1,23 % | ¥163,00 | ¥163,00 | ¥160,00 | 100,90K |
| 2026-06-25 | ¥163,00 | +1,24 % | ¥166,00 | ¥167,00 | ¥161,00 | 194,30K |
| 2026-06-24 | ¥161,00 | -3,01 % | ¥167,00 | ¥167,00 | ¥161,00 | 223,00K |
| 2026-06-23 | ¥166,00 | +0,61 % | ¥169,00 | ¥169,00 | ¥164,00 | 231,60K |
| 2026-06-22 | ¥165,00 | +5,10 % | ¥159,00 | ¥168,00 | ¥159,00 | 574,40K |
| 2026-06-19 | ¥157,00 | -1,26 % | ¥160,00 | ¥160,00 | ¥155,00 | 314,50K |
| 2026-06-18 | ¥159,00 | +1,27 % | ¥157,00 | ¥160,00 | ¥156,00 | 461,70K |
| 2026-06-17 | ¥157,00 | +2,61 % | ¥156,00 | ¥160,00 | ¥155,00 | 456,80K |
| 2026-06-16 | ¥153,00 | -0,65 % | ¥154,00 | ¥157,00 | ¥151,00 | 590,90K |
| 2026-06-15 | ¥154,00 | -1,28 % | ¥155,00 | ¥158,00 | ¥151,00 | 740,80K |
| 2026-06-12 | ¥156,00 | -1,89 % | ¥161,00 | ¥162,00 | ¥155,00 | 497,10K |
| 2026-06-11 | ¥159,00 | -0,63 % | ¥161,00 | ¥162,00 | ¥158,00 | 349,20K |
| 2026-06-10 | ¥160,00 | 0,00 % | ¥160,00 | ¥163,00 | ¥159,00 | 148,50K |
| 2026-06-09 | ¥160,00 | -0,62 % | ¥162,00 | ¥165,00 | ¥160,00 | 227,50K |
| 2026-06-08 | ¥161,00 | -1,83 % | ¥160,00 | ¥164,00 | ¥159,00 | 530,50K |
| 2026-06-05 | ¥164,00 | +3,14 % | ¥160,00 | ¥167,00 | ¥160,00 | 347,20K |
| 2026-06-04 | ¥159,00 | -1,24 % | ¥161,00 | ¥161,00 | ¥158,00 | 223,10K |
| 2026-06-03 | ¥161,00 | +1,26 % | ¥159,00 | ¥163,00 | ¥158,00 | 435,20K |
| 2026-06-02 | ¥159,00 | -1,24 % | ¥159,00 | ¥161,00 | ¥157,00 | 290,00K |
| 2026-06-01 | ¥161,00 | -1,83 % | ¥165,00 | ¥165,00 | ¥159,00 | 372,70K |
| 2026-05-29 | ¥164,00 | +1,23 % | ¥163,00 | ¥167,00 | ¥163,00 | 301,00K |
| 2026-05-28 | ¥162,00 | 0,00 % | ¥163,00 | ¥164,00 | ¥160,00 | 394,80K |
| 2026-05-27 | ¥162,00 | -2,41 % | ¥167,00 | ¥167,00 | ¥161,00 | 402,60K |
| 2026-05-26 | ¥166,00 | +2,47 % | ¥164,00 | ¥169,00 | ¥162,00 | 712,80K |
| 2026-05-25 | ¥162,00 | +1,89 % | ¥163,00 | ¥163,00 | ¥158,00 | 600,70K |
| 2026-05-22 | ¥159,00 | +2,58 % | ¥157,00 | ¥161,00 | ¥154,00 | 1,00M |