Renaissance,Incorporated 2378
TSE · Japan · Verbraucherdienstleistungen
¥998,00-8,00 (-0,80 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.006,00 | -0,59 % | ¥1.007,00 | ¥1.012,00 | ¥1.005,00 | 40,50K |
| 2026-09-30 | ¥1.012,00 | +0,70 % | ¥1.005,00 | ¥1.019,00 | ¥1.003,00 | 41,30K |
| 2026-09-29 | ¥1.005,00 | -3,18 % | ¥1.024,00 | ¥1.026,00 | ¥1.005,00 | 220,60K |
| 2026-09-28 | ¥1.038,00 | -0,76 % | ¥1.046,00 | ¥1.050,00 | ¥1.038,00 |
| 174,70K |
| 2026-09-25 | ¥1.046,00 | 0,00 % | ¥1.046,00 | ¥1.050,00 | ¥1.045,00 | 64,40K |
| 2026-09-24 | ¥1.046,00 | -0,57 % | ¥1.055,00 | ¥1.056,00 | ¥1.042,00 | 61,90K |
| 2026-09-18 | ¥1.052,00 | -0,09 % | ¥1.051,00 | ¥1.054,00 | ¥1.050,00 | 46,20K |
| 2026-09-17 | ¥1.053,00 | +0,19 % | ¥1.051,00 | ¥1.054,00 | ¥1.051,00 | 25,10K |
| 2026-09-16 | ¥1.051,00 | -0,66 % | ¥1.058,00 | ¥1.058,00 | ¥1.051,00 | 22,50K |
| 2026-09-15 | ¥1.058,00 | +1,05 % | ¥1.048,00 | ¥1.058,00 | ¥1.048,00 | 33,40K |
| 2026-09-14 | ¥1.047,00 | +0,48 % | ¥1.048,00 | ¥1.050,00 | ¥1.044,00 | 23,70K |
| 2026-09-11 | ¥1.042,00 | -0,38 % | ¥1.052,00 | ¥1.053,00 | ¥1.041,00 | 28,90K |
| 2026-09-10 | ¥1.046,00 | +0,29 % | ¥1.041,00 | ¥1.046,00 | ¥1.040,00 | 25,80K |
| 2026-09-09 | ¥1.043,00 | -0,19 % | ¥1.044,00 | ¥1.047,00 | ¥1.040,00 | 23,00K |
| 2026-09-08 | ¥1.045,00 | 0,00 % | ¥1.042,00 | ¥1.049,00 | ¥1.041,00 | 34,30K |
| 2026-09-07 | ¥1.045,00 | -0,10 % | ¥1.045,00 | ¥1.047,00 | ¥1.040,00 | 29,60K |
| 2026-09-04 | ¥1.046,00 | -0,38 % | ¥1.046,00 | ¥1.050,00 | ¥1.044,00 | 35,80K |
| 2026-09-03 | ¥1.050,00 | +0,38 % | ¥1.046,00 | ¥1.055,00 | ¥1.046,00 | 26,10K |
| 2026-09-02 | ¥1.046,00 | -0,48 % | ¥1.047,00 | ¥1.052,00 | ¥1.042,00 | 79,20K |
| 2026-09-01 | ¥1.051,00 | -0,66 % | ¥1.059,00 | ¥1.062,00 | ¥1.048,00 | 95,90K |
| 2026-08-31 | ¥1.058,00 | -0,66 % | ¥1.073,00 | ¥1.074,00 | ¥1.056,00 | 93,20K |
| 2026-08-28 | ¥1.065,00 | +0,09 % | ¥1.061,00 | ¥1.072,00 | ¥1.060,00 | 56,80K |
| 2026-08-27 | ¥1.064,00 | -0,47 % | ¥1.070,00 | ¥1.078,00 | ¥1.063,00 | 80,70K |
| 2026-08-26 | ¥1.069,00 | -0,74 % | ¥1.071,00 | ¥1.075,00 | ¥1.068,00 | 34,40K |
| 2026-08-25 | ¥1.077,00 | +0,56 % | ¥1.076,00 | ¥1.077,00 | ¥1.067,00 | 46,50K |
| 2026-08-24 | ¥1.071,00 | +0,28 % | ¥1.075,00 | ¥1.079,00 | ¥1.069,00 | 43,90K |
| 2026-08-21 | ¥1.068,00 | 0,00 % | ¥1.070,00 | ¥1.074,00 | ¥1.065,00 | 43,50K |
| 2026-08-20 | ¥1.068,00 | +0,85 % | ¥1.069,00 | ¥1.069,00 | ¥1.056,00 | 39,00K |
| 2026-08-19 | ¥1.059,00 | -0,19 % | ¥1.063,00 | ¥1.068,00 | ¥1.055,00 | 42,90K |
| 2026-08-18 | ¥1.061,00 | -0,47 % | ¥1.070,00 | ¥1.072,00 | ¥1.059,00 | 29,90K |
| 2026-08-17 | ¥1.066,00 | -0,09 % | ¥1.066,00 | ¥1.077,00 | ¥1.060,00 | 66,50K |
| 2026-08-14 | ¥1.067,00 | -0,09 % | ¥1.070,00 | ¥1.071,00 | ¥1.057,00 | 47,60K |
| 2026-08-13 | ¥1.068,00 | +0,85 % | ¥1.058,00 | ¥1.069,00 | ¥1.054,00 | 58,00K |
| 2026-08-12 | ¥1.059,00 | +0,76 % | ¥1.052,00 | ¥1.059,00 | ¥1.043,00 | 45,00K |
| 2026-08-10 | ¥1.051,00 | +0,86 % | ¥1.050,00 | ¥1.057,00 | ¥1.045,00 | 35,00K |
| 2026-08-07 | ¥1.042,00 | +0,58 % | ¥1.038,00 | ¥1.047,00 | ¥1.036,00 | 41,20K |
| 2026-08-06 | ¥1.036,00 | +0,58 % | ¥1.028,00 | ¥1.041,00 | ¥1.028,00 | 25,50K |
| 2026-08-05 | ¥1.030,00 | -0,39 % | ¥1.037,00 | ¥1.042,00 | ¥1.030,00 | 24,50K |
| 2026-08-04 | ¥1.034,00 | -1,52 % | ¥1.049,00 | ¥1.052,00 | ¥1.034,00 | 50,00K |
| 2026-08-03 | ¥1.050,00 | -1,50 % | ¥1.060,00 | ¥1.060,00 | ¥1.046,00 | 43,90K |
| 2026-07-31 | ¥1.066,00 | -1,20 % | ¥1.070,00 | ¥1.079,00 | ¥1.062,00 | 33,10K |
| 2026-07-30 | ¥1.079,00 | -0,55 % | ¥1.084,00 | ¥1.085,00 | ¥1.073,00 | 34,60K |
| 2026-07-29 | ¥1.085,00 | +2,26 % | ¥1.069,00 | ¥1.087,00 | ¥1.065,00 | 53,60K |
| 2026-07-28 | ¥1.061,00 | -1,21 % | ¥1.072,00 | ¥1.075,00 | ¥1.061,00 | 34,10K |
| 2026-07-27 | ¥1.074,00 | +1,23 % | ¥1.064,00 | ¥1.075,00 | ¥1.064,00 | 43,00K |
| 2026-07-24 | ¥1.061,00 | +0,28 % | ¥1.055,00 | ¥1.063,00 | ¥1.052,00 | 35,90K |
| 2026-07-23 | ¥1.058,00 | -0,19 % | ¥1.055,00 | ¥1.060,00 | ¥1.051,00 | 15,30K |
| 2026-07-22 | ¥1.060,00 | +1,15 % | ¥1.048,00 | ¥1.060,00 | ¥1.045,00 | 32,40K |
| 2026-07-21 | ¥1.048,00 | 0,00 % | ¥1.048,00 | ¥1.058,00 | ¥1.048,00 | 27,10K |
| 2026-07-17 | ¥1.048,00 | +0,38 % | ¥1.042,00 | ¥1.054,00 | ¥1.041,00 | 34,10K |
| 2026-07-16 | ¥1.044,00 | -0,48 % | ¥1.047,00 | ¥1.056,00 | ¥1.043,00 | 21,70K |
| 2026-07-15 | ¥1.049,00 | +0,29 % | ¥1.055,00 | ¥1.055,00 | ¥1.046,00 | 18,90K |
| 2026-07-14 | ¥1.046,00 | +0,19 % | ¥1.044,00 | ¥1.058,00 | ¥1.044,00 | 31,10K |
| 2026-07-13 | ¥1.044,00 | +0,29 % | ¥1.045,00 | ¥1.054,00 | ¥1.041,00 | 24,30K |
| 2026-07-10 | ¥1.041,00 | +0,10 % | ¥1.042,00 | ¥1.046,00 | ¥1.037,00 | 30,50K |
| 2026-07-09 | ¥1.040,00 | -0,29 % | ¥1.049,00 | ¥1.052,00 | ¥1.039,00 | 35,40K |
| 2026-07-08 | ¥1.043,00 | +0,19 % | ¥1.042,00 | ¥1.049,00 | ¥1.041,00 | 26,10K |
| 2026-07-07 | ¥1.041,00 | +0,87 % | ¥1.038,00 | ¥1.045,00 | ¥1.034,00 | 30,70K |
| 2026-07-06 | ¥1.032,00 | +0,78 % | ¥1.030,00 | ¥1.036,00 | ¥1.027,00 | 28,50K |
| 2026-07-03 | ¥1.024,00 | -0,49 % | ¥1.035,00 | ¥1.037,00 | ¥1.024,00 | 70,50K |
| 2026-07-02 | ¥1.029,00 | +1,58 % | ¥1.017,00 | ¥1.030,00 | ¥1.017,00 | 92,40K |
| 2026-07-01 | ¥1.013,00 | -0,10 % | ¥1.014,00 | ¥1.019,00 | ¥1.013,00 | 56,50K |
| 2026-06-30 | ¥1.014,00 | -0,98 % | ¥1.030,00 | ¥1.030,00 | ¥1.013,00 | 81,00K |
| 2026-06-29 | ¥1.024,00 | +1,59 % | ¥1.017,00 | ¥1.028,00 | ¥1.015,00 | 57,20K |
| 2026-06-26 | ¥1.008,00 | +0,90 % | ¥999,00 | ¥1.011,00 | ¥999,00 | 48,30K |
| 2026-06-25 | ¥999,00 | +0,71 % | ¥998,00 | ¥1.006,00 | ¥998,00 | 30,90K |
| 2026-06-24 | ¥992,00 | -0,60 % | ¥995,00 | ¥1.006,00 | ¥992,00 | 88,50K |
| 2026-06-23 | ¥998,00 | +0,20 % | ¥1.000,00 | ¥1.000,00 | ¥988,00 | 42,50K |
| 2026-06-22 | ¥996,00 | -0,40 % | ¥999,00 | ¥1.001,00 | ¥983,00 | 114,00K |
| 2026-06-19 | ¥1.000,00 | +1,01 % | ¥998,00 | ¥1.000,00 | ¥990,00 | 45,50K |
| 2026-06-18 | ¥990,00 | -0,30 % | ¥993,00 | ¥995,00 | ¥984,00 | 74,80K |
| 2026-06-17 | ¥993,00 | +0,30 % | ¥995,00 | ¥999,00 | ¥992,00 | 50,50K |
| 2026-06-16 | ¥990,00 | -0,50 % | ¥990,00 | ¥993,00 | ¥983,00 | 48,90K |
| 2026-06-15 | ¥995,00 | +0,81 % | ¥995,00 | ¥995,00 | ¥991,00 | 45,80K |
| 2026-06-12 | ¥987,00 | +0,61 % | ¥985,00 | ¥989,00 | ¥982,00 | 50,10K |
| 2026-06-11 | ¥981,00 | -1,31 % | ¥995,00 | ¥995,00 | ¥979,00 | 59,40K |
| 2026-06-10 | ¥994,00 | +1,84 % | ¥985,00 | ¥994,00 | ¥979,00 | 32,90K |
| 2026-06-09 | ¥976,00 | -0,61 % | ¥987,00 | ¥988,00 | ¥976,00 | 48,70K |
| 2026-06-08 | ¥982,00 | -0,61 % | ¥988,00 | ¥992,00 | ¥979,00 | 56,90K |
| 2026-06-05 | ¥988,00 | +1,54 % | ¥978,00 | ¥996,00 | ¥978,00 | 46,40K |
| 2026-06-04 | ¥973,00 | -0,82 % | ¥984,00 | ¥987,00 | ¥972,00 | 40,80K |
| 2026-06-03 | ¥981,00 | -0,20 % | ¥982,00 | ¥983,00 | ¥967,00 | 64,00K |
| 2026-06-02 | ¥983,00 | -0,91 % | ¥992,00 | ¥992,00 | ¥983,00 | 28,40K |
| 2026-06-01 | ¥992,00 | 0,00 % | ¥992,00 | ¥992,00 | ¥984,00 | 54,60K |
| 2026-05-29 | ¥992,00 | -0,60 % | ¥997,00 | ¥1.006,00 | ¥992,00 | 46,50K |
| 2026-05-28 | ¥998,00 | +0,30 % | ¥994,00 | ¥998,00 | ¥987,00 | 59,90K |
| 2026-05-27 | ¥995,00 | -0,20 % | ¥994,00 | ¥999,00 | ¥991,00 | 32,80K |
| 2026-05-26 | ¥997,00 | -0,10 % | ¥995,00 | ¥999,00 | ¥992,00 | 25,40K |
| 2026-05-25 | ¥998,00 | -0,40 % | ¥1.005,00 | ¥1.007,00 | ¥990,00 | 52,10K |
| 2026-05-22 | ¥1.002,00 | +0,40 % | ¥1.000,00 | ¥1.002,00 | ¥993,00 | 31,00K |