Rasa Corporation 3023
TSE · Japan · Vertriebsdienstleistungen
¥2.087,00+9,00 (+0,43 %)
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 | ¥2.097,00 | +0,91 % | ¥2.090,00 | ¥2.111,00 | ¥2.072,00 | 26,80K |
| 2026-10-01 | ¥2.078,00 | -0,62 % | ¥2.070,00 | ¥2.089,00 | ¥2.052,00 | 32,20K |
| 2026-09-30 | ¥2.091,00 | +1,21 % | ¥2.068,00 | ¥2.095,00 | ¥2.064,00 | 25,30K |
| 2026-09-29 | ¥2.066,00 | -1,95 % | ¥2.045,00 | ¥2.068,00 | ¥2.041,00 | 29,30K |
| 2026-09-28 | ¥2.107,00 | +0,33 % | ¥2.103,00 | ¥2.121,00 | ¥2.088,00 | 35,30K |
| 2026-09-25 | ¥2.100,00 | +1,20 % | ¥2.096,00 | ¥2.115,00 | ¥2.089,00 | 32,50K |
| 2026-09-24 | ¥2.075,00 | -0,34 % | ¥2.082,00 | ¥2.086,00 | ¥2.059,00 | 21,00K |
| 2026-09-18 | ¥2.082,00 | -0,38 % | ¥2.082,00 | ¥2.089,00 | ¥2.071,00 | 21,10K |
| 2026-09-17 | ¥2.090,00 | +1,36 % | ¥2.077,00 | ¥2.094,00 | ¥2.073,00 | 19,90K |
| 2026-09-16 | ¥2.062,00 | +0,39 % | ¥2.046,00 | ¥2.067,00 | ¥2.046,00 | 14,30K |
| 2026-09-15 | ¥2.054,00 | +1,18 % | ¥2.025,00 | ¥2.055,00 | ¥2.025,00 | 20,80K |
| 2026-09-14 | ¥2.030,00 | +1,91 % | ¥2.015,00 | ¥2.038,00 | ¥2.008,00 | 19,00K |
| 2026-09-11 | ¥1.992,00 | -1,09 % | ¥1.982,00 | ¥2.014,00 | ¥1.976,00 | 28,20K |
| 2026-09-10 | ¥2.014,00 | -0,30 % | ¥2.011,00 | ¥2.022,00 | ¥2.003,00 | 17,40K |
| 2026-09-09 | ¥2.020,00 | +0,60 % | ¥2.008,00 | ¥2.035,00 | ¥2.001,00 | 20,40K |
| 2026-09-08 | ¥2.008,00 | -1,18 % | ¥2.025,00 | ¥2.037,00 | ¥2.008,00 | 15,50K |
| 2026-09-07 | ¥2.032,00 | +0,30 % | ¥2.026,00 | ¥2.040,00 | ¥2.023,00 | 26,40K |
| 2026-09-04 | ¥2.026,00 | +0,30 % | ¥2.020,00 | ¥2.028,00 | ¥2.001,00 | 18,80K |
| 2026-09-03 | ¥2.020,00 | -0,20 % | ¥2.024,00 | ¥2.054,00 | ¥2.019,00 | 14,40K |
| 2026-09-02 | ¥2.024,00 | -2,13 % | ¥2.037,00 | ¥2.045,00 | ¥2.013,00 | 32,20K |
| 2026-09-01 | ¥2.068,00 | -0,24 % | ¥2.061,00 | ¥2.095,00 | ¥2.056,00 | 19,60K |
| 2026-08-31 | ¥2.073,00 | -0,43 % | ¥2.070,00 | ¥2.084,00 | ¥2.052,00 | 20,50K |
| 2026-08-28 | ¥2.082,00 | -0,14 % | ¥2.083,00 | ¥2.100,00 | ¥2.074,00 | 18,60K |
| 2026-08-27 | ¥2.085,00 | -2,43 % | ¥2.134,00 | ¥2.140,00 | ¥2.083,00 | 19,70K |
| 2026-08-26 | ¥2.137,00 | +1,09 % | ¥2.116,00 | ¥2.145,00 | ¥2.111,00 | 36,70K |
| 2026-08-25 | ¥2.114,00 | +0,09 % | ¥2.123,00 | ¥2.123,00 | ¥2.082,00 | 38,80K |
| 2026-08-24 | ¥2.112,00 | +0,43 % | ¥2.122,00 | ¥2.126,00 | ¥2.101,00 | 20,70K |
| 2026-08-21 | ¥2.103,00 | +0,77 % | ¥2.087,00 | ¥2.109,00 | ¥2.074,00 | 25,90K |
| 2026-08-20 | ¥2.087,00 | +1,46 % | ¥2.070,00 | ¥2.095,00 | ¥2.049,00 | 24,40K |
| 2026-08-19 | ¥2.057,00 | -3,06 % | ¥2.110,00 | ¥2.114,00 | ¥2.049,00 | 28,40K |
| 2026-08-18 | ¥2.122,00 | +0,09 % | ¥2.119,00 | ¥2.133,00 | ¥2.100,00 | 35,80K |
| 2026-08-17 | ¥2.120,00 | -0,47 % | ¥2.127,00 | ¥2.139,00 | ¥2.107,00 | 33,30K |
| 2026-08-14 | ¥2.130,00 | +1,77 % | ¥2.084,00 | ¥2.130,00 | ¥2.066,00 | 42,40K |
| 2026-08-13 | ¥2.093,00 | +1,65 % | ¥2.059,00 | ¥2.093,00 | ¥2.038,00 | 34,40K |
| 2026-08-12 | ¥2.059,00 | -0,29 % | ¥2.065,00 | ¥2.075,00 | ¥2.033,00 | 38,30K |
| 2026-08-10 | ¥2.065,00 | +6,61 % | ¥2.002,00 | ¥2.066,00 | ¥1.972,00 | 93,50K |
| 2026-08-07 | ¥1.937,00 | +0,10 % | ¥1.935,00 | ¥1.937,00 | ¥1.916,00 | 25,50K |
| 2026-08-06 | ¥1.935,00 | +1,57 % | ¥1.905,00 | ¥1.938,00 | ¥1.905,00 | 19,40K |
| 2026-08-05 | ¥1.905,00 | +1,82 % | ¥1.900,00 | ¥1.917,00 | ¥1.887,00 | 25,60K |
| 2026-08-04 | ¥1.871,00 | -0,16 % | ¥1.878,00 | ¥1.892,00 | ¥1.863,00 | 23,20K |
| 2026-08-03 | ¥1.874,00 | -0,37 % | ¥1.883,00 | ¥1.884,00 | ¥1.846,00 | 25,40K |
| 2026-07-31 | ¥1.881,00 | +0,05 % | ¥1.887,00 | ¥1.905,00 | ¥1.871,00 | 21,00K |
| 2026-07-30 | ¥1.880,00 | -0,05 % | ¥1.875,00 | ¥1.900,00 | ¥1.865,00 | 31,90K |
| 2026-07-29 | ¥1.881,00 | +0,91 % | ¥1.870,00 | ¥1.886,00 | ¥1.841,00 | 34,70K |
| 2026-07-28 | ¥1.864,00 | -2,10 % | ¥1.900,00 | ¥1.900,00 | ¥1.856,00 | 27,10K |
| 2026-07-27 | ¥1.904,00 | +0,63 % | ¥1.905,00 | ¥1.918,00 | ¥1.880,00 | 38,10K |
| 2026-07-24 | ¥1.892,00 | -0,68 % | ¥1.900,00 | ¥1.901,00 | ¥1.882,00 | 27,40K |
| 2026-07-23 | ¥1.905,00 | +0,37 % | ¥1.910,00 | ¥1.918,00 | ¥1.896,00 | 18,80K |
| 2026-07-22 | ¥1.898,00 | +1,88 % | ¥1.861,00 | ¥1.910,00 | ¥1.860,00 | 28,80K |
| 2026-07-21 | ¥1.863,00 | +2,36 % | ¥1.824,00 | ¥1.871,00 | ¥1.824,00 | 28,10K |
| 2026-07-17 | ¥1.820,00 | -0,05 % | ¥1.815,00 | ¥1.834,00 | ¥1.788,00 | 47,10K |
| 2026-07-16 | ¥1.821,00 | -0,92 % | ¥1.832,00 | ¥1.849,00 | ¥1.821,00 | 20,80K |
| 2026-07-15 | ¥1.838,00 | +1,49 % | ¥1.828,00 | ¥1.845,00 | ¥1.821,00 | 28,20K |
| 2026-07-14 | ¥1.811,00 | +0,61 % | ¥1.817,00 | ¥1.821,00 | ¥1.796,00 | 20,30K |
| 2026-07-13 | ¥1.800,00 | -1,37 % | ¥1.830,00 | ¥1.837,00 | ¥1.784,00 | 50,70K |
| 2026-07-10 | ¥1.825,00 | +0,83 % | ¥1.823,00 | ¥1.834,00 | ¥1.814,00 | 25,40K |
| 2026-07-09 | ¥1.810,00 | +0,50 % | ¥1.805,00 | ¥1.819,00 | ¥1.795,00 | 17,00K |
| 2026-07-08 | ¥1.801,00 | -0,83 % | ¥1.831,00 | ¥1.831,00 | ¥1.801,00 | 17,20K |
| 2026-07-07 | ¥1.816,00 | -1,09 % | ¥1.836,00 | ¥1.857,00 | ¥1.814,00 | 38,80K |
| 2026-07-06 | ¥1.836,00 | +0,49 % | ¥1.844,00 | ¥1.857,00 | ¥1.827,00 | 29,50K |
| 2026-07-03 | ¥1.827,00 | +1,33 % | ¥1.821,00 | ¥1.839,00 | ¥1.800,00 | 24,40K |
| 2026-07-02 | ¥1.803,00 | -0,11 % | ¥1.805,00 | ¥1.832,00 | ¥1.803,00 | 45,10K |
| 2026-07-01 | ¥1.805,00 | +0,50 % | ¥1.796,00 | ¥1.814,00 | ¥1.796,00 | 24,30K |
| 2026-06-30 | ¥1.796,00 | -1,05 % | ¥1.830,00 | ¥1.830,00 | ¥1.796,00 | 20,10K |
| 2026-06-29 | ¥1.815,00 | +0,78 % | ¥1.816,00 | ¥1.835,00 | ¥1.794,00 | 35,70K |
| 2026-06-26 | ¥1.801,00 | +0,78 % | ¥1.795,00 | ¥1.815,00 | ¥1.784,00 | 25,40K |
| 2026-06-25 | ¥1.787,00 | +1,19 % | ¥1.798,00 | ¥1.798,00 | ¥1.776,00 | 20,20K |
| 2026-06-24 | ¥1.766,00 | -0,95 % | ¥1.774,00 | ¥1.800,00 | ¥1.766,00 | 24,30K |
| 2026-06-23 | ¥1.783,00 | -1,55 % | ¥1.812,00 | ¥1.825,00 | ¥1.780,00 | 38,80K |
| 2026-06-22 | ¥1.811,00 | -0,22 % | ¥1.815,00 | ¥1.831,00 | ¥1.811,00 | 16,00K |
| 2026-06-19 | ¥1.815,00 | 0,00 % | ¥1.837,00 | ¥1.838,00 | ¥1.813,00 | 34,40K |
| 2026-06-18 | ¥1.815,00 | +0,33 % | ¥1.838,00 | ¥1.844,00 | ¥1.808,00 | 23,20K |
| 2026-06-17 | ¥1.809,00 | -0,28 % | ¥1.809,00 | ¥1.851,00 | ¥1.808,00 | 36,60K |
| 2026-06-16 | ¥1.814,00 | -0,71 % | ¥1.828,00 | ¥1.828,00 | ¥1.803,00 | 22,10K |
| 2026-06-15 | ¥1.827,00 | +2,18 % | ¥1.814,00 | ¥1.836,00 | ¥1.814,00 | 27,00K |
| 2026-06-12 | ¥1.788,00 | +2,70 % | ¥1.757,00 | ¥1.790,00 | ¥1.750,00 | 41,10K |
| 2026-06-11 | ¥1.741,00 | -1,69 % | ¥1.765,00 | ¥1.765,00 | ¥1.723,00 | 28,40K |
| 2026-06-10 | ¥1.771,00 | +0,85 % | ¥1.760,00 | ¥1.788,00 | ¥1.750,00 | 44,20K |
| 2026-06-09 | ¥1.756,00 | +1,80 % | ¥1.765,00 | ¥1.784,00 | ¥1.751,00 | 34,90K |
| 2026-06-08 | ¥1.725,00 | -1,93 % | ¥1.710,00 | ¥1.737,00 | ¥1.703,00 | 46,20K |
| 2026-06-05 | ¥1.759,00 | +2,51 % | ¥1.734,00 | ¥1.765,00 | ¥1.734,00 | 28,70K |
| 2026-06-04 | ¥1.716,00 | -0,64 % | ¥1.711,00 | ¥1.745,00 | ¥1.697,00 | 43,00K |
| 2026-06-03 | ¥1.727,00 | +2,25 % | ¥1.701,00 | ¥1.731,00 | ¥1.686,00 | 40,00K |
| 2026-06-02 | ¥1.689,00 | -1,34 % | ¥1.712,00 | ¥1.712,00 | ¥1.675,00 | 52,30K |
| 2026-06-01 | ¥1.712,00 | -2,39 % | ¥1.755,00 | ¥1.762,00 | ¥1.706,00 | 52,60K |
| 2026-05-29 | ¥1.754,00 | -0,23 % | ¥1.768,00 | ¥1.770,00 | ¥1.741,00 | 41,80K |
| 2026-05-28 | ¥1.758,00 | -0,45 % | ¥1.753,00 | ¥1.767,00 | ¥1.735,00 | 43,20K |
| 2026-05-27 | ¥1.766,00 | +0,28 % | ¥1.776,00 | ¥1.776,00 | ¥1.747,00 | 38,40K |
| 2026-05-26 | ¥1.761,00 | +1,79 % | ¥1.730,00 | ¥1.774,00 | ¥1.716,00 | 46,90K |
| 2026-05-25 | ¥1.730,00 | -1,42 % | ¥1.769,00 | ¥1.776,00 | ¥1.728,00 | 42,90K |