Rokko Butter Co., Ltd. 2266
TSE · Japan · Kurzlebige Konsumgüter
¥1.080,00-19,00 (-1,73 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.080,00 | -1,73 % | ¥1.092,00 | ¥1.092,00 | ¥1.077,00 | 85,50K |
| 2026-10-01 | ¥1.099,00 | -1,08 % | ¥1.100,00 | ¥1.105,00 | ¥1.096,00 | 48,60K |
| 2026-09-30 | ¥1.111,00 | +1,65 % | ¥1.090,00 | ¥1.115,00 | ¥1.086,00 | 79,40K |
| 2026-09-29 | ¥1.093,00 | -1,80 % | ¥1.104,00 | ¥1.104,00 | ¥1.091,00 | 75,00K |
| 2026-09-28 | ¥1.113,00 | -0,09 % | ¥1.114,00 | ¥1.117,00 | ¥1.107,00 | 50,80K |
| 2026-09-25 | ¥1.114,00 | +1,09 % | ¥1.101,00 | ¥1.116,00 | ¥1.101,00 | 65,10K |
| 2026-09-24 | ¥1.102,00 | -1,08 % | ¥1.122,00 | ¥1.122,00 | ¥1.101,00 | 78,40K |
| 2026-09-18 | ¥1.114,00 | -0,27 % | ¥1.107,00 | ¥1.119,00 | ¥1.106,00 | 442,40K |
| 2026-09-17 | ¥1.117,00 | +0,90 % | ¥1.104,00 | ¥1.120,00 | ¥1.103,00 | 55,30K |
| 2026-09-16 | ¥1.107,00 | -0,27 % | ¥1.109,00 | ¥1.114,00 | ¥1.106,00 | 39,60K |
| 2026-09-15 | ¥1.110,00 | 0,00 % | ¥1.108,00 | ¥1.116,00 | ¥1.108,00 | 48,20K |
| 2026-09-14 | ¥1.110,00 | +0,09 % | ¥1.106,00 | ¥1.113,00 | ¥1.102,00 | 50,30K |
| 2026-09-11 | ¥1.109,00 | +1,19 % | ¥1.087,00 | ¥1.110,00 | ¥1.083,00 | 77,30K |
| 2026-09-10 | ¥1.096,00 | -0,09 % | ¥1.095,00 | ¥1.097,00 | ¥1.090,00 | 42,20K |
| 2026-09-09 | ¥1.097,00 | -1,08 % | ¥1.105,00 | ¥1.112,00 | ¥1.097,00 | 42,50K |
| 2026-09-08 | ¥1.109,00 | -0,18 % | ¥1.108,00 | ¥1.113,00 | ¥1.097,00 | 74,90K |
| 2026-09-07 | ¥1.111,00 | -0,09 % | ¥1.110,00 | ¥1.115,00 | ¥1.103,00 | 79,00K |
| 2026-09-04 | ¥1.112,00 | -1,16 % | ¥1.120,00 | ¥1.121,00 | ¥1.107,00 | 84,40K |
| 2026-09-03 | ¥1.125,00 | -2,34 % | ¥1.147,00 | ¥1.147,00 | ¥1.125,00 | 118,00K |
| 2026-09-02 | ¥1.152,00 | -0,78 % | ¥1.171,00 | ¥1.173,00 | ¥1.137,00 | 192,10K |
| 2026-09-01 | ¥1.161,00 | +8,00 % | ¥1.150,00 | ¥1.164,00 | ¥1.121,00 | 369,60K |
| 2026-08-31 | ¥1.075,00 | -0,74 % | ¥1.078,00 | ¥1.082,00 | ¥1.071,00 | 56,70K |
| 2026-08-28 | ¥1.083,00 | +0,09 % | ¥1.081,00 | ¥1.089,00 | ¥1.076,00 | 40,70K |
| 2026-08-27 | ¥1.082,00 | -1,10 % | ¥1.091,00 | ¥1.095,00 | ¥1.082,00 | 46,80K |
| 2026-08-26 | ¥1.094,00 | +0,37 % | ¥1.090,00 | ¥1.102,00 | ¥1.087,00 | 42,40K |
| 2026-08-25 | ¥1.090,00 | +1,49 % | ¥1.077,00 | ¥1.090,00 | ¥1.076,00 | 59,80K |
| 2026-08-24 | ¥1.074,00 | +0,09 % | ¥1.077,00 | ¥1.090,00 | ¥1.072,00 | 52,00K |
| 2026-08-21 | ¥1.073,00 | -0,09 % | ¥1.079,00 | ¥1.080,00 | ¥1.067,00 | 40,20K |
| 2026-08-20 | ¥1.074,00 | +0,37 % | ¥1.073,00 | ¥1.076,00 | ¥1.064,00 | 47,40K |
| 2026-08-19 | ¥1.070,00 | -0,47 % | ¥1.079,00 | ¥1.079,00 | ¥1.062,00 | 58,10K |
| 2026-08-18 | ¥1.075,00 | -1,01 % | ¥1.081,00 | ¥1.086,00 | ¥1.068,00 | 57,80K |
| 2026-08-17 | ¥1.086,00 | +1,02 % | ¥1.065,00 | ¥1.089,00 | ¥1.064,00 | 92,40K |
| 2026-08-14 | ¥1.075,00 | -0,46 % | ¥1.025,00 | ¥1.075,00 | ¥1.013,00 | 159,00K |
| 2026-08-13 | ¥1.080,00 | +1,12 % | ¥1.074,00 | ¥1.080,00 | ¥1.060,00 | 85,70K |
| 2026-08-12 | ¥1.068,00 | +1,14 % | ¥1.060,00 | ¥1.068,00 | ¥1.054,00 | 44,20K |
| 2026-08-10 | ¥1.056,00 | -0,19 % | ¥1.058,00 | ¥1.066,00 | ¥1.054,00 | 42,20K |
| 2026-08-07 | ¥1.058,00 | +2,32 % | ¥1.043,00 | ¥1.065,00 | ¥1.035,00 | 97,10K |
| 2026-08-06 | ¥1.034,00 | +0,98 % | ¥1.032,00 | ¥1.038,00 | ¥1.027,00 | 50,80K |
| 2026-08-05 | ¥1.024,00 | -0,97 % | ¥1.033,00 | ¥1.039,00 | ¥1.020,00 | 92,10K |
| 2026-08-04 | ¥1.034,00 | -0,77 % | ¥1.044,00 | ¥1.046,00 | ¥1.034,00 | 62,20K |
| 2026-08-03 | ¥1.042,00 | -2,07 % | ¥1.068,00 | ¥1.068,00 | ¥1.039,00 | 85,40K |
| 2026-07-31 | ¥1.064,00 | -3,27 % | ¥1.093,00 | ¥1.094,00 | ¥1.060,00 | 76,50K |
| 2026-07-30 | ¥1.100,00 | -1,87 % | ¥1.115,00 | ¥1.118,00 | ¥1.088,00 | 45,20K |
| 2026-07-29 | ¥1.121,00 | +3,03 % | ¥1.095,00 | ¥1.123,00 | ¥1.091,00 | 54,20K |
| 2026-07-28 | ¥1.088,00 | -0,55 % | ¥1.093,00 | ¥1.099,00 | ¥1.085,00 | 42,90K |
| 2026-07-27 | ¥1.094,00 | +0,83 % | ¥1.080,00 | ¥1.094,00 | ¥1.079,00 | 28,80K |
| 2026-07-24 | ¥1.085,00 | -0,82 % | ¥1.090,00 | ¥1.092,00 | ¥1.074,00 | 35,60K |
| 2026-07-23 | ¥1.094,00 | +0,09 % | ¥1.097,00 | ¥1.097,00 | ¥1.088,00 | 11,50K |
| 2026-07-22 | ¥1.093,00 | -1,00 % | ¥1.104,00 | ¥1.105,00 | ¥1.085,00 | 38,00K |
| 2026-07-21 | ¥1.104,00 | -1,16 % | ¥1.117,00 | ¥1.131,00 | ¥1.103,00 | 33,20K |
| 2026-07-17 | ¥1.117,00 | +1,18 % | ¥1.117,00 | ¥1.127,00 | ¥1.110,00 | 25,80K |
| 2026-07-16 | ¥1.104,00 | -1,43 % | ¥1.125,00 | ¥1.126,00 | ¥1.104,00 | 22,20K |
| 2026-07-15 | ¥1.120,00 | +0,72 % | ¥1.113,00 | ¥1.121,00 | ¥1.104,00 | 26,30K |
| 2026-07-14 | ¥1.112,00 | -0,71 % | ¥1.125,00 | ¥1.136,00 | ¥1.112,00 | 17,90K |
| 2026-07-13 | ¥1.120,00 | -0,44 % | ¥1.132,00 | ¥1.138,00 | ¥1.120,00 | 20,10K |
| 2026-07-10 | ¥1.125,00 | +0,18 % | ¥1.123,00 | ¥1.128,00 | ¥1.114,00 | 19,40K |
| 2026-07-09 | ¥1.123,00 | +0,45 % | ¥1.125,00 | ¥1.130,00 | ¥1.111,00 | 33,20K |
| 2026-07-08 | ¥1.118,00 | +1,27 % | ¥1.111,00 | ¥1.125,00 | ¥1.110,00 | 39,60K |
| 2026-07-07 | ¥1.104,00 | +1,01 % | ¥1.089,00 | ¥1.112,00 | ¥1.089,00 | 25,10K |
| 2026-07-06 | ¥1.093,00 | +0,74 % | ¥1.089,00 | ¥1.102,00 | ¥1.089,00 | 18,60K |
| 2026-07-03 | ¥1.085,00 | +0,74 % | ¥1.085,00 | ¥1.096,00 | ¥1.085,00 | 27,80K |
| 2026-07-02 | ¥1.077,00 | +0,65 % | ¥1.073,00 | ¥1.091,00 | ¥1.073,00 | 33,00K |
| 2026-07-01 | ¥1.070,00 | +0,09 % | ¥1.069,00 | ¥1.077,00 | ¥1.064,00 | 26,50K |
| 2026-06-30 | ¥1.069,00 | -1,38 % | ¥1.078,00 | ¥1.083,00 | ¥1.067,00 | 24,50K |
| 2026-06-29 | ¥1.084,00 | +2,07 % | ¥1.075,00 | ¥1.102,00 | ¥1.075,00 | 42,40K |
| 2026-06-26 | ¥1.062,00 | -0,56 % | ¥1.062,00 | ¥1.071,00 | ¥1.057,00 | 33,20K |
| 2026-06-25 | ¥1.068,00 | +0,28 % | ¥1.073,00 | ¥1.075,00 | ¥1.060,00 | 31,20K |
| 2026-06-24 | ¥1.065,00 | -0,47 % | ¥1.075,00 | ¥1.080,00 | ¥1.065,00 | 14,50K |
| 2026-06-23 | ¥1.070,00 | -0,09 % | ¥1.074,00 | ¥1.078,00 | ¥1.070,00 | 15,10K |
| 2026-06-22 | ¥1.071,00 | +0,47 % | ¥1.067,00 | ¥1.079,00 | ¥1.067,00 | 25,60K |
| 2026-06-19 | ¥1.066,00 | 0,00 % | ¥1.066,00 | ¥1.072,00 | ¥1.062,00 | 18,50K |
| 2026-06-18 | ¥1.066,00 | +1,23 % | ¥1.052,00 | ¥1.072,00 | ¥1.052,00 | 25,00K |
| 2026-06-17 | ¥1.053,00 | +0,86 % | ¥1.044,00 | ¥1.069,00 | ¥1.044,00 | 26,80K |
| 2026-06-16 | ¥1.044,00 | +0,19 % | ¥1.043,00 | ¥1.050,00 | ¥1.031,00 | 25,70K |
| 2026-06-15 | ¥1.042,00 | -0,95 % | ¥1.047,00 | ¥1.059,00 | ¥1.042,00 | 31,50K |
| 2026-06-12 | ¥1.052,00 | +0,10 % | ¥1.052,00 | ¥1.065,00 | ¥1.044,00 | 38,00K |
| 2026-06-11 | ¥1.051,00 | +0,38 % | ¥1.056,00 | ¥1.059,00 | ¥1.047,00 | 20,40K |
| 2026-06-10 | ¥1.047,00 | +0,87 % | ¥1.041,00 | ¥1.052,00 | ¥1.041,00 | 21,00K |
| 2026-06-09 | ¥1.038,00 | +0,10 % | ¥1.047,00 | ¥1.053,00 | ¥1.038,00 | 22,30K |
| 2026-06-08 | ¥1.037,00 | +0,48 % | ¥1.031,00 | ¥1.047,00 | ¥1.030,00 | 39,40K |
| 2026-06-05 | ¥1.032,00 | +0,58 % | ¥1.026,00 | ¥1.048,00 | ¥1.026,00 | 23,20K |
| 2026-06-04 | ¥1.026,00 | -1,16 % | ¥1.032,00 | ¥1.037,00 | ¥1.026,00 | 25,50K |
| 2026-06-03 | ¥1.038,00 | +1,17 % | ¥1.025,00 | ¥1.038,00 | ¥1.020,00 | 34,20K |
| 2026-06-02 | ¥1.026,00 | -1,91 % | ¥1.041,00 | ¥1.044,00 | ¥1.022,00 | 46,50K |
| 2026-06-01 | ¥1.046,00 | -4,12 % | ¥1.083,00 | ¥1.083,00 | ¥1.046,00 | 78,60K |
| 2026-05-29 | ¥1.091,00 | +0,37 % | ¥1.092,00 | ¥1.106,00 | ¥1.081,00 | 69,90K |
| 2026-05-28 | ¥1.087,00 | +0,37 % | ¥1.083,00 | ¥1.092,00 | ¥1.082,00 | 20,70K |
| 2026-05-27 | ¥1.083,00 | -0,46 % | ¥1.084,00 | ¥1.091,00 | ¥1.078,00 | 20,80K |
| 2026-05-26 | ¥1.088,00 | +0,55 % | ¥1.075,00 | ¥1.096,00 | ¥1.072,00 | 37,40K |
| 2026-05-25 | ¥1.082,00 | 0,00 % | ¥1.085,00 | ¥1.089,00 | ¥1.074,00 | 36,20K |