RACCOON HOLDINGS, Inc. 3031
TSE · Japan · Einzelhandel
¥703,00-15,00 (-2,09 %)
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 | ¥703,00 | -2,09 % | ¥710,00 | ¥716,00 | ¥703,00 | 75,10K |
| 2026-10-01 | ¥718,00 | +0,14 % | ¥717,00 | ¥721,00 | ¥698,00 | 151,10K |
| 2026-09-30 | ¥717,00 | +1,85 % | ¥709,00 | ¥719,00 | ¥705,00 | 136,60K |
| 2026-09-29 | ¥704,00 | +1,00 % | ¥699,00 | ¥710,00 | ¥691,00 | 189,50K |
| 2026-09-28 | ¥697,00 | +2,35 % | ¥680,00 | ¥698,00 | ¥677,00 | 180,60K |
| 2026-09-25 | ¥681,00 | +0,74 % | ¥678,00 | ¥683,00 | ¥674,00 | 88,70K |
| 2026-09-24 | ¥676,00 | -1,60 % | ¥690,00 | ¥690,00 | ¥676,00 | 140,70K |
| 2026-09-18 | ¥687,00 | -0,43 % | ¥690,00 | ¥691,00 | ¥685,00 | 57,70K |
| 2026-09-17 | ¥690,00 | +0,88 % | ¥688,00 | ¥691,00 | ¥685,00 | 80,10K |
| 2026-09-16 | ¥684,00 | +0,29 % | ¥684,00 | ¥686,00 | ¥680,00 | 48,40K |
| 2026-09-15 | ¥682,00 | +1,79 % | ¥670,00 | ¥687,00 | ¥670,00 | 75,60K |
| 2026-09-14 | ¥670,00 | +1,82 % | ¥656,00 | ¥675,00 | ¥656,00 | 68,00K |
| 2026-09-11 | ¥658,00 | +0,92 % | ¥650,00 | ¥660,00 | ¥645,00 | 74,00K |
| 2026-09-10 | ¥652,00 | -0,31 % | ¥652,00 | ¥657,00 | ¥652,00 | 32,90K |
| 2026-09-09 | ¥654,00 | -2,10 % | ¥660,00 | ¥660,00 | ¥650,00 | 77,50K |
| 2026-09-08 | ¥668,00 | -0,30 % | ¥671,00 | ¥671,00 | ¥661,00 | 52,90K |
| 2026-09-07 | ¥670,00 | -1,18 % | ¥680,00 | ¥681,00 | ¥670,00 | 53,30K |
| 2026-09-04 | ¥678,00 | +0,44 % | ¥675,00 | ¥680,00 | ¥674,00 | 40,60K |
| 2026-09-03 | ¥675,00 | +0,90 % | ¥670,00 | ¥678,00 | ¥668,00 | 65,20K |
| 2026-09-02 | ¥669,00 | -3,32 % | ¥692,00 | ¥692,00 | ¥668,00 | 166,50K |
| 2026-09-01 | ¥692,00 | +6,46 % | ¥680,00 | ¥698,00 | ¥671,00 | 573,40K |
| 2026-08-31 | ¥650,00 | -0,76 % | ¥655,00 | ¥655,00 | ¥649,00 | 135,30K |
| 2026-08-28 | ¥655,00 | +0,31 % | ¥650,00 | ¥656,00 | ¥650,00 | 63,50K |
| 2026-08-27 | ¥653,00 | -0,31 % | ¥652,00 | ¥656,00 | ¥651,00 | 82,70K |
| 2026-08-26 | ¥655,00 | 0,00 % | ¥652,00 | ¥655,00 | ¥649,00 | 52,30K |
| 2026-08-25 | ¥655,00 | +1,08 % | ¥650,00 | ¥656,00 | ¥647,00 | 73,40K |
| 2026-08-24 | ¥648,00 | -0,77 % | ¥652,00 | ¥655,00 | ¥647,00 | 92,20K |
| 2026-08-21 | ¥653,00 | +0,31 % | ¥653,00 | ¥655,00 | ¥647,00 | 67,00K |
| 2026-08-20 | ¥651,00 | +0,62 % | ¥648,00 | ¥656,00 | ¥646,00 | 50,70K |
| 2026-08-19 | ¥647,00 | -1,37 % | ¥655,00 | ¥656,00 | ¥645,00 | 94,50K |
| 2026-08-18 | ¥656,00 | +0,92 % | ¥647,00 | ¥656,00 | ¥647,00 | 63,80K |
| 2026-08-17 | ¥650,00 | +0,93 % | ¥643,00 | ¥654,00 | ¥638,00 | 63,00K |
| 2026-08-14 | ¥644,00 | +0,31 % | ¥640,00 | ¥652,00 | ¥637,00 | 77,30K |
| 2026-08-13 | ¥642,00 | +0,78 % | ¥639,00 | ¥645,00 | ¥634,00 | 62,20K |
| 2026-08-12 | ¥637,00 | +0,31 % | ¥639,00 | ¥641,00 | ¥636,00 | 50,50K |
| 2026-08-10 | ¥635,00 | +0,79 % | ¥632,00 | ¥640,00 | ¥630,00 | 67,60K |
| 2026-08-07 | ¥630,00 | +0,16 % | ¥630,00 | ¥635,00 | ¥629,00 | 50,90K |
| 2026-08-06 | ¥629,00 | +1,29 % | ¥627,00 | ¥629,00 | ¥621,00 | 58,90K |
| 2026-08-05 | ¥621,00 | -1,11 % | ¥636,00 | ¥636,00 | ¥621,00 | 52,40K |
| 2026-08-04 | ¥628,00 | -1,10 % | ¥641,00 | ¥641,00 | ¥628,00 | 63,90K |
| 2026-08-03 | ¥635,00 | -1,09 % | ¥642,00 | ¥642,00 | ¥631,00 | 80,50K |
| 2026-07-31 | ¥642,00 | -0,93 % | ¥647,00 | ¥653,00 | ¥640,00 | 123,10K |
| 2026-07-30 | ¥648,00 | -0,61 % | ¥655,00 | ¥655,00 | ¥646,00 | 116,60K |
| 2026-07-29 | ¥652,00 | +2,19 % | ¥640,00 | ¥654,00 | ¥637,00 | 112,10K |
| 2026-07-28 | ¥638,00 | -0,47 % | ¥638,00 | ¥644,00 | ¥632,00 | 95,30K |
| 2026-07-27 | ¥641,00 | +3,55 % | ¥619,00 | ¥641,00 | ¥616,00 | 143,80K |
| 2026-07-24 | ¥619,00 | -0,16 % | ¥624,00 | ¥624,00 | ¥618,00 | 48,00K |
| 2026-07-23 | ¥620,00 | 0,00 % | ¥624,00 | ¥624,00 | ¥619,00 | 35,60K |
| 2026-07-22 | ¥620,00 | +0,32 % | ¥620,00 | ¥624,00 | ¥613,00 | 58,20K |
| 2026-07-21 | ¥618,00 | -0,64 % | ¥619,00 | ¥625,00 | ¥615,00 | 78,40K |
| 2026-07-17 | ¥622,00 | +0,65 % | ¥619,00 | ¥624,00 | ¥616,00 | 100,50K |
| 2026-07-16 | ¥618,00 | -0,80 % | ¥623,00 | ¥629,00 | ¥618,00 | 79,00K |
| 2026-07-15 | ¥623,00 | +0,16 % | ¥628,00 | ¥628,00 | ¥619,00 | 61,40K |
| 2026-07-14 | ¥622,00 | +0,32 % | ¥625,00 | ¥627,00 | ¥621,00 | 53,30K |
| 2026-07-13 | ¥620,00 | +0,32 % | ¥622,00 | ¥624,00 | ¥619,00 | 50,80K |
| 2026-07-10 | ¥618,00 | +0,65 % | ¥617,00 | ¥620,00 | ¥613,00 | 61,70K |
| 2026-07-09 | ¥614,00 | -0,16 % | ¥616,00 | ¥621,00 | ¥612,00 | 54,10K |
| 2026-07-08 | ¥615,00 | -0,16 % | ¥618,00 | ¥619,00 | ¥612,00 | 48,00K |
| 2026-07-07 | ¥616,00 | +0,98 % | ¥610,00 | ¥617,00 | ¥610,00 | 64,60K |
| 2026-07-06 | ¥610,00 | +2,52 % | ¥600,00 | ¥610,00 | ¥600,00 | 65,80K |
| 2026-07-03 | ¥595,00 | +0,17 % | ¥595,00 | ¥604,00 | ¥595,00 | 84,40K |
| 2026-07-02 | ¥594,00 | +2,77 % | ¥581,00 | ¥594,00 | ¥581,00 | 160,80K |
| 2026-07-01 | ¥578,00 | -0,17 % | ¥578,00 | ¥582,00 | ¥576,00 | 49,20K |
| 2026-06-30 | ¥579,00 | -0,17 % | ¥577,00 | ¥581,00 | ¥575,00 | 63,20K |
| 2026-06-29 | ¥580,00 | +1,93 % | ¥576,00 | ¥588,00 | ¥576,00 | 112,20K |
| 2026-06-26 | ¥569,00 | +0,71 % | ¥568,00 | ¥573,00 | ¥566,00 | 111,90K |
| 2026-06-25 | ¥565,00 | 0,00 % | ¥567,00 | ¥568,00 | ¥562,00 | 79,70K |
| 2026-06-24 | ¥565,00 | +1,62 % | ¥558,00 | ¥567,00 | ¥556,00 | 115,10K |
| 2026-06-23 | ¥556,00 | -0,36 % | ¥562,00 | ¥562,00 | ¥550,00 | 270,80K |
| 2026-06-22 | ¥558,00 | -1,41 % | ¥567,00 | ¥571,00 | ¥557,00 | 212,00K |
| 2026-06-19 | ¥566,00 | -0,70 % | ¥576,00 | ¥581,00 | ¥565,00 | 143,20K |
| 2026-06-18 | ¥570,00 | -1,89 % | ¥585,00 | ¥589,00 | ¥570,00 | 144,60K |
| 2026-06-17 | ¥581,00 | +1,75 % | ¥574,00 | ¥589,00 | ¥573,00 | 175,10K |
| 2026-06-16 | ¥571,00 | 0,00 % | ¥575,00 | ¥578,00 | ¥569,00 | 156,20K |
| 2026-06-15 | ¥571,00 | +0,53 % | ¥573,00 | ¥585,00 | ¥570,00 | 254,20K |
| 2026-06-12 | ¥568,00 | -10,41 % | ¥594,00 | ¥594,00 | ¥565,00 | 664,00K |
| 2026-06-11 | ¥634,00 | -0,78 % | ¥640,00 | ¥640,00 | ¥627,00 | 92,70K |
| 2026-06-10 | ¥639,00 | +1,43 % | ¥631,00 | ¥639,00 | ¥628,00 | 69,20K |
| 2026-06-09 | ¥630,00 | +0,16 % | ¥630,00 | ¥632,00 | ¥627,00 | 48,80K |
| 2026-06-08 | ¥629,00 | -0,79 % | ¥630,00 | ¥635,00 | ¥625,00 | 76,30K |
| 2026-06-05 | ¥634,00 | +2,26 % | ¥628,00 | ¥636,00 | ¥621,00 | 89,10K |
| 2026-06-04 | ¥620,00 | -0,80 % | ¥625,00 | ¥626,00 | ¥620,00 | 76,80K |
| 2026-06-03 | ¥625,00 | -0,95 % | ¥630,00 | ¥634,00 | ¥625,00 | 100,90K |
| 2026-06-02 | ¥631,00 | -1,56 % | ¥633,00 | ¥636,00 | ¥630,00 | 61,10K |
| 2026-06-01 | ¥641,00 | -1,08 % | ¥641,00 | ¥645,00 | ¥635,00 | 74,50K |
| 2026-05-29 | ¥648,00 | +1,41 % | ¥642,00 | ¥654,00 | ¥641,00 | 98,70K |
| 2026-05-28 | ¥639,00 | -0,62 % | ¥643,00 | ¥643,00 | ¥636,00 | 45,30K |
| 2026-05-27 | ¥643,00 | +1,10 % | ¥636,00 | ¥645,00 | ¥636,00 | 75,90K |
| 2026-05-26 | ¥636,00 | -0,31 % | ¥640,00 | ¥644,00 | ¥634,00 | 61,70K |
| 2026-05-25 | ¥638,00 | -1,69 % | ¥651,00 | ¥651,00 | ¥630,00 | 107,60K |