Ryoyo Ryosan Holdings,Inc. 167A
TSE · Japan · Vertriebsdienstleistungen
¥3.240,00-60,00 (-1,82 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.240,00 | -1,82 % | ¥3.300,00 | ¥3.300,00 | ¥3.235,00 | 66,50K |
| 2026-10-01 | ¥3.300,00 | +0,61 % | ¥3.280,00 | ¥3.325,00 | ¥3.250,00 | 157,20K |
| 2026-09-30 | ¥3.280,00 | -0,15 % | ¥3.295,00 | ¥3.305,00 | ¥3.240,00 | 182,00K |
| 2026-09-29 | ¥3.285,00 | -2,23 % | ¥3.290,00 | ¥3.315,00 | ¥3.275,00 | 132,80K |
| 2026-09-28 | ¥3.360,00 | -1,03 % | ¥3.395,00 | ¥3.405,00 | ¥3.360,00 | 134,70K |
| 2026-09-25 | ¥3.395,00 | +1,95 % | ¥3.345,00 | ¥3.410,00 | ¥3.340,00 | 249,50K |
| 2026-09-24 | ¥3.330,00 | +0,91 % | ¥3.300,00 | ¥3.340,00 | ¥3.270,00 | 149,20K |
| 2026-09-18 | ¥3.300,00 | +0,30 % | ¥3.310,00 | ¥3.320,00 | ¥3.270,00 | 188,70K |
| 2026-09-17 | ¥3.290,00 | +0,46 % | ¥3.280,00 | ¥3.305,00 | ¥3.260,00 | 127,40K |
| 2026-09-16 | ¥3.275,00 | +0,92 % | ¥3.240,00 | ¥3.275,00 | ¥3.220,00 | 130,40K |
| 2026-09-15 | ¥3.245,00 | +1,41 % | ¥3.200,00 | ¥3.270,00 | ¥3.190,00 | 146,40K |
| 2026-09-14 | ¥3.200,00 | +0,95 % | ¥3.170,00 | ¥3.205,00 | ¥3.155,00 | 98,20K |
| 2026-09-11 | ¥3.170,00 | +0,32 % | ¥3.105,00 | ¥3.170,00 | ¥3.105,00 | 143,90K |
| 2026-09-10 | ¥3.160,00 | +0,48 % | ¥3.130,00 | ¥3.160,00 | ¥3.110,00 | 113,70K |
| 2026-09-09 | ¥3.145,00 | +0,96 % | ¥3.110,00 | ¥3.160,00 | ¥3.110,00 | 105,80K |
| 2026-09-08 | ¥3.115,00 | -1,58 % | ¥3.165,00 | ¥3.170,00 | ¥3.105,00 | 130,40K |
| 2026-09-07 | ¥3.165,00 | -0,94 % | ¥3.200,00 | ¥3.230,00 | ¥3.165,00 | 141,90K |
| 2026-09-04 | ¥3.195,00 | -0,93 % | ¥3.210,00 | ¥3.235,00 | ¥3.175,00 | 137,40K |
| 2026-09-03 | ¥3.225,00 | -0,31 % | ¥3.245,00 | ¥3.260,00 | ¥3.210,00 | 143,70K |
| 2026-09-02 | ¥3.235,00 | -1,22 % | ¥3.230,00 | ¥3.265,00 | ¥3.205,00 | 164,10K |
| 2026-09-01 | ¥3.275,00 | +0,46 % | ¥3.230,00 | ¥3.290,00 | ¥3.220,00 | 146,30K |
| 2026-08-31 | ¥3.260,00 | +2,03 % | ¥3.200,00 | ¥3.265,00 | ¥3.195,00 | 243,10K |
| 2026-08-28 | ¥3.195,00 | -0,16 % | ¥3.180,00 | ¥3.210,00 | ¥3.180,00 | 92,40K |
| 2026-08-27 | ¥3.200,00 | +2,24 % | ¥3.150,00 | ¥3.210,00 | ¥3.150,00 | 133,00K |
| 2026-08-26 | ¥3.130,00 | +0,32 % | ¥3.115,00 | ¥3.160,00 | ¥3.110,00 | 134,00K |
| 2026-08-25 | ¥3.120,00 | -0,32 % | ¥3.125,00 | ¥3.125,00 | ¥3.095,00 | 100,60K |
| 2026-08-24 | ¥3.130,00 | +0,64 % | ¥3.125,00 | ¥3.150,00 | ¥3.110,00 | 123,50K |
| 2026-08-21 | ¥3.110,00 | +0,65 % | ¥3.090,00 | ¥3.110,00 | ¥3.075,00 | 90,80K |
| 2026-08-20 | ¥3.090,00 | +0,82 % | ¥3.090,00 | ¥3.090,00 | ¥3.040,00 | 126,70K |
| 2026-08-19 | ¥3.065,00 | -4,07 % | ¥3.155,00 | ¥3.160,00 | ¥3.050,00 | 195,50K |
| 2026-08-18 | ¥3.195,00 | -1,08 % | ¥3.240,00 | ¥3.240,00 | ¥3.180,00 | 122,10K |
| 2026-08-17 | ¥3.230,00 | +0,31 % | ¥3.205,00 | ¥3.265,00 | ¥3.205,00 | 166,20K |
| 2026-08-14 | ¥3.220,00 | +0,78 % | ¥3.180,00 | ¥3.265,00 | ¥3.170,00 | 199,40K |
| 2026-08-13 | ¥3.195,00 | -1,08 % | ¥3.235,00 | ¥3.245,00 | ¥3.185,00 | 129,00K |
| 2026-08-12 | ¥3.230,00 | +0,94 % | ¥3.230,00 | ¥3.265,00 | ¥3.180,00 | 195,30K |
| 2026-08-10 | ¥3.200,00 | +3,56 % | ¥2.950,00 | ¥3.230,00 | ¥2.938,00 | 450,20K |
| 2026-08-07 | ¥3.090,00 | +0,32 % | ¥3.035,00 | ¥3.115,00 | ¥3.030,00 | 262,80K |
| 2026-08-06 | ¥3.080,00 | +2,33 % | ¥3.010,00 | ¥3.090,00 | ¥3.010,00 | 235,10K |
| 2026-08-05 | ¥3.010,00 | +1,07 % | ¥3.005,00 | ¥3.050,00 | ¥2.997,00 | 177,20K |
| 2026-08-04 | ¥2.978,00 | +2,02 % | ¥2.925,00 | ¥2.978,00 | ¥2.925,00 | 175,80K |
| 2026-08-03 | ¥2.919,00 | -0,51 % | ¥2.912,00 | ¥2.932,00 | ¥2.880,00 | 179,50K |
| 2026-07-31 | ¥2.934,00 | +1,38 % | ¥2.960,00 | ¥3.020,00 | ¥2.934,00 | 382,30K |
| 2026-07-30 | ¥2.894,00 | +1,90 % | ¥2.841,00 | ¥2.947,00 | ¥2.825,00 | 385,50K |
| 2026-07-29 | ¥2.840,00 | +0,53 % | ¥2.825,00 | ¥2.840,00 | ¥2.775,00 | 324,10K |
| 2026-07-28 | ¥2.825,00 | -1,19 % | ¥2.820,00 | ¥2.849,00 | ¥2.810,00 | 249,90K |
| 2026-07-27 | ¥2.859,00 | +1,64 % | ¥2.825,00 | ¥2.861,00 | ¥2.820,00 | 223,00K |
| 2026-07-24 | ¥2.813,00 | -0,18 % | ¥2.800,00 | ¥2.816,00 | ¥2.775,00 | 201,70K |
| 2026-07-23 | ¥2.818,00 | +0,43 % | ¥2.810,00 | ¥2.846,00 | ¥2.810,00 | 191,60K |
| 2026-07-22 | ¥2.806,00 | +0,25 % | ¥2.800,00 | ¥2.820,00 | ¥2.791,00 | 126,50K |
| 2026-07-21 | ¥2.799,00 | +1,23 % | ¥2.780,00 | ¥2.812,00 | ¥2.763,00 | 146,60K |
| 2026-07-17 | ¥2.765,00 | -1,32 % | ¥2.773,00 | ¥2.785,00 | ¥2.722,00 | 257,80K |
| 2026-07-16 | ¥2.802,00 | -0,71 % | ¥2.822,00 | ¥2.822,00 | ¥2.791,00 | 122,40K |
| 2026-07-15 | ¥2.822,00 | +1,40 % | ¥2.795,00 | ¥2.825,00 | ¥2.791,00 | 120,20K |
| 2026-07-14 | ¥2.783,00 | +0,36 % | ¥2.761,00 | ¥2.793,00 | ¥2.751,00 | 113,80K |
| 2026-07-13 | ¥2.773,00 | -1,03 % | ¥2.809,00 | ¥2.849,00 | ¥2.751,00 | 158,30K |
| 2026-07-10 | ¥2.802,00 | +1,89 % | ¥2.772,00 | ¥2.810,00 | ¥2.762,00 | 184,70K |
| 2026-07-09 | ¥2.750,00 | +0,59 % | ¥2.740,00 | ¥2.760,00 | ¥2.729,00 | 164,80K |
| 2026-07-08 | ¥2.734,00 | -0,44 % | ¥2.725,00 | ¥2.760,00 | ¥2.713,00 | 217,90K |
| 2026-07-07 | ¥2.746,00 | -0,47 % | ¥2.762,00 | ¥2.789,00 | ¥2.735,00 | 178,10K |
| 2026-07-06 | ¥2.759,00 | +0,11 % | ¥2.765,00 | ¥2.778,00 | ¥2.746,00 | 144,90K |
| 2026-07-03 | ¥2.756,00 | +0,80 % | ¥2.732,00 | ¥2.757,00 | ¥2.713,00 | 202,50K |
| 2026-07-02 | ¥2.734,00 | +0,85 % | ¥2.730,00 | ¥2.764,00 | ¥2.725,00 | 197,80K |
| 2026-07-01 | ¥2.711,00 | +1,01 % | ¥2.705,00 | ¥2.752,00 | ¥2.700,00 | 166,20K |
| 2026-06-30 | ¥2.684,00 | -0,04 % | ¥2.684,00 | ¥2.712,00 | ¥2.651,00 | 273,20K |
| 2026-06-29 | ¥2.685,00 | +1,05 % | ¥2.657,00 | ¥2.685,00 | ¥2.627,00 | 448,80K |
| 2026-06-26 | ¥2.657,00 | -0,52 % | ¥2.652,00 | ¥2.672,00 | ¥2.624,00 | 225,00K |
| 2026-06-25 | ¥2.671,00 | +0,98 % | ¥2.693,00 | ¥2.696,00 | ¥2.638,00 | 180,80K |
| 2026-06-24 | ¥2.645,00 | -1,71 % | ¥2.673,00 | ¥2.713,00 | ¥2.632,00 | 267,20K |
| 2026-06-23 | ¥2.691,00 | -2,46 % | ¥2.750,00 | ¥2.759,00 | ¥2.691,00 | 178,80K |
| 2026-06-22 | ¥2.759,00 | +1,73 % | ¥2.700,00 | ¥2.764,00 | ¥2.692,00 | 176,60K |
| 2026-06-19 | ¥2.712,00 | -0,51 % | ¥2.727,00 | ¥2.747,00 | ¥2.705,00 | 159,80K |
| 2026-06-18 | ¥2.726,00 | -0,26 % | ¥2.731,00 | ¥2.762,00 | ¥2.712,00 | 180,20K |
| 2026-06-17 | ¥2.733,00 | +0,37 % | ¥2.705,00 | ¥2.768,00 | ¥2.705,00 | 170,70K |
| 2026-06-16 | ¥2.723,00 | -3,17 % | ¥2.812,00 | ¥2.812,00 | ¥2.721,00 | 188,20K |
| 2026-06-15 | ¥2.812,00 | +2,03 % | ¥2.806,00 | ¥2.825,00 | ¥2.785,00 | 175,50K |
| 2026-06-12 | ¥2.756,00 | -0,51 % | ¥2.814,00 | ¥2.818,00 | ¥2.743,00 | 222,50K |
| 2026-06-11 | ¥2.770,00 | -1,70 % | ¥2.781,00 | ¥2.801,00 | ¥2.740,00 | 134,80K |
| 2026-06-10 | ¥2.818,00 | +0,54 % | ¥2.775,00 | ¥2.841,00 | ¥2.775,00 | 157,00K |
| 2026-06-09 | ¥2.803,00 | +1,01 % | ¥2.806,00 | ¥2.815,00 | ¥2.760,00 | 173,80K |
| 2026-06-08 | ¥2.775,00 | -2,49 % | ¥2.780,00 | ¥2.822,00 | ¥2.748,00 | 193,70K |
| 2026-06-05 | ¥2.846,00 | +0,96 % | ¥2.824,00 | ¥2.879,00 | ¥2.796,00 | 190,70K |
| 2026-06-04 | ¥2.819,00 | -1,09 % | ¥2.850,00 | ¥2.852,00 | ¥2.811,00 | 147,10K |
| 2026-06-03 | ¥2.850,00 | +0,67 % | ¥2.831,00 | ¥2.886,00 | ¥2.814,00 | 174,70K |
| 2026-06-02 | ¥2.831,00 | -1,91 % | ¥2.850,00 | ¥2.856,00 | ¥2.792,00 | 276,30K |
| 2026-06-01 | ¥2.886,00 | +0,31 % | ¥2.887,00 | ¥2.892,00 | ¥2.827,00 | 300,70K |
| 2026-05-29 | ¥2.877,00 | +1,27 % | ¥2.850,00 | ¥2.930,00 | ¥2.810,00 | 414,30K |
| 2026-05-28 | ¥2.841,00 | +2,23 % | ¥2.786,00 | ¥2.864,00 | ¥2.774,00 | 575,10K |
| 2026-05-27 | ¥2.779,00 | +0,87 % | ¥2.785,00 | ¥2.797,00 | ¥2.759,00 | 257,90K |
| 2026-05-26 | ¥2.755,00 | -0,04 % | ¥2.779,00 | ¥2.798,00 | ¥2.746,00 | 190,70K |
| 2026-05-25 | ¥2.756,00 | +1,73 % | ¥2.747,00 | ¥2.767,00 | ¥2.723,00 | 172,60K |