Rigaku Holdings Corporation 268A
TSE · Japan · Gesundheitstechnologie
¥1.830,00+90,00 (+5,17 %)
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 | ¥1.830,00 | +5,17 % | ¥1.780,00 | ¥1.847,00 | ¥1.767,00 | 2,30M |
| 2026-09-30 | ¥1.740,00 | +1,69 % | ¥1.750,00 | ¥1.763,00 | ¥1.727,00 | 1,60M |
| 2026-09-29 | ¥1.711,00 | -1,67 % | ¥1.717,00 | ¥1.743,00 | ¥1.679,00 | 2,04M |
| 2026-09-28 | ¥1.740,00 | +4,32 % | ¥1.787,00 | ¥1.808,00 | ¥1.715,00 |
| 4,89M |
| 2026-09-25 | ¥1.668,00 | +2,27 % | ¥1.615,00 | ¥1.693,00 | ¥1.602,00 | 1,99M |
| 2026-09-24 | ¥1.631,00 | +2,45 % | ¥1.629,00 | ¥1.654,00 | ¥1.606,00 | 1,97M |
| 2026-09-18 | ¥1.592,00 | +2,78 % | ¥1.564,00 | ¥1.615,00 | ¥1.555,00 | 2,75M |
| 2026-09-17 | ¥1.549,00 | -2,76 % | ¥1.600,00 | ¥1.600,00 | ¥1.528,00 | 2,40M |
| 2026-09-16 | ¥1.593,00 | -1,55 % | ¥1.595,00 | ¥1.602,00 | ¥1.551,00 | 2,30M |
| 2026-09-15 | ¥1.618,00 | +1,57 % | ¥1.560,00 | ¥1.634,00 | ¥1.555,00 | 1,26M |
| 2026-09-14 | ¥1.593,00 | +0,13 % | ¥1.560,00 | ¥1.602,00 | ¥1.521,00 | 1,83M |
| 2026-09-11 | ¥1.591,00 | -2,39 % | ¥1.590,00 | ¥1.605,00 | ¥1.554,00 | 1,71M |
| 2026-09-10 | ¥1.630,00 | -1,39 % | ¥1.645,00 | ¥1.651,00 | ¥1.564,00 | 1,99M |
| 2026-09-09 | ¥1.653,00 | +2,86 % | ¥1.638,00 | ¥1.668,00 | ¥1.612,00 | 2,61M |
| 2026-09-08 | ¥1.607,00 | -5,80 % | ¥1.704,00 | ¥1.713,00 | ¥1.607,00 | 2,15M |
| 2026-09-07 | ¥1.706,00 | +4,98 % | ¥1.665,00 | ¥1.735,00 | ¥1.658,00 | 2,75M |
| 2026-09-04 | ¥1.625,00 | +3,11 % | ¥1.587,00 | ¥1.660,00 | ¥1.568,00 | 3,22M |
| 2026-09-03 | ¥1.576,00 | +3,82 % | ¥1.511,00 | ¥1.621,00 | ¥1.511,00 | 3,42M |
| 2026-09-02 | ¥1.518,00 | -3,80 % | ¥1.538,00 | ¥1.545,00 | ¥1.506,00 | 2,07M |
| 2026-09-01 | ¥1.578,00 | -2,95 % | ¥1.612,00 | ¥1.619,00 | ¥1.556,00 | 2,37M |
| 2026-08-31 | ¥1.626,00 | -3,44 % | ¥1.598,00 | ¥1.638,00 | ¥1.586,00 | 2,14M |
| 2026-08-28 | ¥1.684,00 | -0,77 % | ¥1.688,00 | ¥1.715,00 | ¥1.658,00 | 1,98M |
| 2026-08-27 | ¥1.697,00 | +2,97 % | ¥1.726,00 | ¥1.746,00 | ¥1.658,00 | 2,33M |
| 2026-08-26 | ¥1.648,00 | -1,79 % | ¥1.698,00 | ¥1.710,00 | ¥1.623,00 | 3,11M |
| 2026-08-25 | ¥1.678,00 | +0,42 % | ¥1.635,00 | ¥1.685,00 | ¥1.628,00 | 3,24M |
| 2026-08-24 | ¥1.671,00 | -1,76 % | ¥1.646,00 | ¥1.714,00 | ¥1.635,00 | 2,98M |
| 2026-08-21 | ¥1.701,00 | -3,84 % | ¥1.745,00 | ¥1.755,00 | ¥1.689,00 | 2,78M |
| 2026-08-20 | ¥1.769,00 | +0,34 % | ¥1.731,00 | ¥1.793,00 | ¥1.713,00 | 3,58M |
| 2026-08-19 | ¥1.763,00 | -7,74 % | ¥1.791,00 | ¥1.834,00 | ¥1.756,00 | 3,81M |
| 2026-08-18 | ¥1.911,00 | -9,47 % | ¥2.063,00 | ¥2.079,00 | ¥1.911,00 | 2,68M |
| 2026-08-17 | ¥2.111,00 | +1,15 % | ¥2.087,00 | ¥2.114,00 | ¥2.043,00 | 1,30M |
| 2026-08-14 | ¥2.087,00 | -4,00 % | ¥2.089,00 | ¥2.145,00 | ¥2.061,00 | 2,23M |
| 2026-08-13 | ¥2.174,00 | +4,22 % | ¥2.135,00 | ¥2.218,00 | ¥2.111,00 | 4,50M |
| 2026-08-12 | ¥2.086,00 | +7,19 % | ¥1.945,00 | ¥2.118,00 | ¥1.935,00 | 3,67M |
| 2026-08-10 | ¥1.946,00 | -10,36 % | ¥1.954,00 | ¥2.033,00 | ¥1.881,00 | 5,03M |
| 2026-08-07 | ¥2.171,00 | -1,05 % | ¥2.196,00 | ¥2.274,00 | ¥2.130,00 | 3,29M |
| 2026-08-06 | ¥2.194,00 | -5,72 % | ¥2.239,00 | ¥2.271,00 | ¥2.168,00 | 1,92M |
| 2026-08-05 | ¥2.327,00 | +6,30 % | ¥2.239,00 | ¥2.327,00 | ¥2.217,00 | 2,02M |
| 2026-08-04 | ¥2.189,00 | +2,48 % | ¥2.158,00 | ¥2.207,00 | ¥2.143,00 | 1,70M |
| 2026-08-03 | ¥2.136,00 | +2,89 % | ¥2.000,00 | ¥2.173,00 | ¥1.988,00 | 1,79M |
| 2026-07-31 | ¥2.076,00 | +9,15 % | ¥2.090,00 | ¥2.130,00 | ¥2.032,00 | 3,34M |
| 2026-07-30 | ¥1.902,00 | +4,22 % | ¥1.826,00 | ¥1.915,00 | ¥1.791,00 | 2,36M |
| 2026-07-29 | ¥1.825,00 | -6,17 % | ¥1.963,00 | ¥1.966,00 | ¥1.738,00 | 3,45M |
| 2026-07-28 | ¥1.945,00 | -9,11 % | ¥2.048,00 | ¥2.060,00 | ¥1.920,00 | 2,72M |
| 2026-07-27 | ¥2.140,00 | +0,28 % | ¥2.129,00 | ¥2.172,00 | ¥2.084,00 | 2,34M |
| 2026-07-24 | ¥2.134,00 | -6,24 % | ¥2.253,00 | ¥2.266,00 | ¥2.104,00 | 1,94M |
| 2026-07-23 | ¥2.276,00 | +0,89 % | ¥2.356,00 | ¥2.393,00 | ¥2.274,00 | 1,71M |
| 2026-07-22 | ¥2.256,00 | +0,71 % | ¥2.276,00 | ¥2.383,00 | ¥2.252,00 | 2,84M |
| 2026-07-21 | ¥2.240,00 | -1,15 % | ¥2.270,00 | ¥2.271,00 | ¥2.155,00 | 2,59M |
| 2026-07-17 | ¥2.266,00 | -5,82 % | ¥2.250,00 | ¥2.275,00 | ¥2.107,00 | 4,55M |
| 2026-07-16 | ¥2.406,00 | -8,45 % | ¥2.528,00 | ¥2.565,00 | ¥2.406,00 | 2,72M |
| 2026-07-15 | ¥2.628,00 | +9,82 % | ¥2.393,00 | ¥2.667,00 | ¥2.382,00 | 3,51M |
| 2026-07-14 | ¥2.393,00 | -1,12 % | ¥2.420,00 | ¥2.492,00 | ¥2.366,00 | 2,61M |
| 2026-07-13 | ¥2.420,00 | -1,47 % | ¥2.457,00 | ¥2.569,00 | ¥2.417,00 | 2,80M |
| 2026-07-10 | ¥2.456,00 | +10,98 % | ¥2.255,00 | ¥2.564,00 | ¥2.222,00 | 5,10M |
| 2026-07-09 | ¥2.213,00 | +1,84 % | ¥2.220,00 | ¥2.291,00 | ¥2.160,00 | 2,46M |
| 2026-07-08 | ¥2.173,00 | -4,94 % | ¥2.159,00 | ¥2.250,00 | ¥2.150,00 | 2,78M |
| 2026-07-07 | ¥2.286,00 | -4,51 % | ¥2.323,00 | ¥2.334,00 | ¥2.226,00 | 3,46M |
| 2026-07-06 | ¥2.394,00 | -1,32 % | ¥2.454,00 | ¥2.464,00 | ¥2.343,00 | 1,94M |
| 2026-07-03 | ¥2.426,00 | -0,37 % | ¥2.330,00 | ¥2.430,00 | ¥2.274,00 | 3,15M |
| 2026-07-02 | ¥2.435,00 | -9,34 % | ¥2.536,00 | ¥2.543,00 | ¥2.435,00 | 2,08M |
| 2026-07-01 | ¥2.686,00 | +7,44 % | ¥2.693,00 | ¥2.739,00 | ¥2.610,00 | 3,03M |
| 2026-06-30 | ¥2.500,00 | -0,87 % | ¥2.520,00 | ¥2.536,00 | ¥2.426,00 | 3,49M |
| 2026-06-29 | ¥2.522,00 | -0,55 % | ¥2.520,00 | ¥2.528,00 | ¥2.345,00 | 3,21M |
| 2026-06-26 | ¥2.536,00 | -8,81 % | ¥2.750,00 | ¥2.753,00 | ¥2.473,00 | 4,07M |
| 2026-06-25 | ¥2.781,00 | +1,98 % | ¥2.799,00 | ¥2.825,00 | ¥2.744,00 | 2,29M |
| 2026-06-24 | ¥2.727,00 | -4,58 % | ¥2.795,00 | ¥2.817,00 | ¥2.702,00 | 2,48M |
| 2026-06-23 | ¥2.858,00 | +0,25 % | ¥2.920,00 | ¥2.984,00 | ¥2.808,00 | 3,64M |
| 2026-06-22 | ¥2.851,00 | +1,10 % | ¥2.830,00 | ¥2.925,00 | ¥2.790,00 | 3,04M |
| 2026-06-19 | ¥2.820,00 | +6,82 % | ¥2.670,00 | ¥2.888,00 | ¥2.608,00 | 4,72M |
| 2026-06-18 | ¥2.640,00 | -2,76 % | ¥2.749,00 | ¥2.848,00 | ¥2.621,00 | 3,20M |
| 2026-06-17 | ¥2.715,00 | +6,26 % | ¥2.545,00 | ¥2.767,00 | ¥2.521,00 | 3,81M |
| 2026-06-16 | ¥2.555,00 | -0,74 % | ¥2.550,00 | ¥2.598,00 | ¥2.345,00 | 5,40M |
| 2026-06-15 | ¥2.574,00 | +2,43 % | ¥2.576,00 | ¥2.712,00 | ¥2.484,00 | 5,04M |
| 2026-06-12 | ¥2.513,00 | +1,78 % | ¥2.530,00 | ¥2.600,00 | ¥2.492,00 | 4,68M |
| 2026-06-11 | ¥2.469,00 | +3,31 % | ¥2.400,00 | ¥2.477,00 | ¥2.295,00 | 4,73M |
| 2026-06-10 | ¥2.390,00 | -10,02 % | ¥2.511,00 | ¥2.528,00 | ¥2.364,00 | 5,09M |
| 2026-06-09 | ¥2.656,00 | +6,20 % | ¥2.585,00 | ¥2.689,00 | ¥2.506,00 | 4,95M |
| 2026-06-08 | ¥2.501,00 | -17,73 % | ¥2.750,00 | ¥2.816,00 | ¥2.482,00 | 8,60M |
| 2026-06-05 | ¥3.040,00 | -0,98 % | ¥2.979,00 | ¥3.105,00 | ¥2.793,00 | 4,48M |
| 2026-06-04 | ¥3.070,00 | -5,10 % | ¥3.025,00 | ¥3.180,00 | ¥2.985,00 | 4,63M |
| 2026-06-03 | ¥3.235,00 | -0,15 % | ¥3.290,00 | ¥3.400,00 | ¥3.155,00 | 4,14M |
| 2026-06-02 | ¥3.240,00 | +13,56 % | ¥2.869,00 | ¥3.250,00 | ¥2.806,00 | 12,37M |
| 2026-06-01 | ¥2.853,00 | +1,64 % | ¥2.757,00 | ¥2.920,00 | ¥2.718,00 | 3,75M |
| 2026-05-29 | ¥2.807,00 | +9,01 % | ¥2.639,00 | ¥2.830,00 | ¥2.615,00 | 4,25M |
| 2026-05-28 | ¥2.575,00 | +2,14 % | ¥2.518,00 | ¥2.578,00 | ¥2.423,00 | 1,61M |
| 2026-05-27 | ¥2.521,00 | -1,60 % | ¥2.612,00 | ¥2.694,00 | ¥2.465,00 | 2,37M |
| 2026-05-26 | ¥2.562,00 | -2,03 % | ¥2.593,00 | ¥2.627,00 | ¥2.512,00 | 2,19M |
| 2026-05-25 | ¥2.615,00 | -0,19 % | ¥2.600,00 | ¥2.960,00 | ¥2.540,00 | 4,27M |
| 2026-05-22 | ¥2.620,00 | +10,32 % | ¥2.425,00 | ¥2.684,00 | ¥2.415,00 | 3,47M |