RenetJapanGroup, Inc. 3556
TSE · Japan · Einzelhandel
¥760,00-22,00 (-2,81 %)
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 | ¥760,00 | -2,81 % | ¥779,00 | ¥779,00 | ¥758,00 | 48,20K |
| 2026-10-01 | ¥782,00 | -1,01 % | ¥790,00 | ¥790,00 | ¥781,00 | 17,70K |
| 2026-09-30 | ¥790,00 | +0,77 % | ¥786,00 | ¥792,00 | ¥783,00 | 14,50K |
| 2026-09-29 | ¥784,00 | -0,76 % | ¥791,00 | ¥794,00 | ¥780,00 | 49,20K |
| 2026-09-28 | ¥790,00 | -2,59 % | ¥808,00 | ¥810,00 | ¥782,00 | 58,00K |
| 2026-09-25 | ¥811,00 | +0,87 % | ¥810,00 | ¥815,00 | ¥807,00 | 22,70K |
| 2026-09-24 | ¥804,00 | -0,62 % | ¥810,00 | ¥814,00 | ¥804,00 | 49,50K |
| 2026-09-18 | ¥809,00 | +2,02 % | ¥805,00 | ¥818,00 | ¥801,00 | 60,80K |
| 2026-09-17 | ¥793,00 | +0,25 % | ¥792,00 | ¥805,00 | ¥792,00 | 31,20K |
| 2026-09-16 | ¥791,00 | +0,13 % | ¥789,00 | ¥799,00 | ¥788,00 | 27,20K |
| 2026-09-15 | ¥790,00 | +1,15 % | ¥794,00 | ¥796,00 | ¥789,00 | 22,30K |
| 2026-09-14 | ¥781,00 | +0,39 % | ¥776,00 | ¥790,00 | ¥776,00 | 22,40K |
| 2026-09-11 | ¥778,00 | -1,52 % | ¥788,00 | ¥789,00 | ¥776,00 | 39,00K |
| 2026-09-10 | ¥790,00 | -1,13 % | ¥799,00 | ¥799,00 | ¥788,00 | 36,10K |
| 2026-09-09 | ¥799,00 | -0,75 % | ¥803,00 | ¥810,00 | ¥798,00 | 27,20K |
| 2026-09-08 | ¥805,00 | +0,12 % | ¥801,00 | ¥811,00 | ¥796,00 | 33,80K |
| 2026-09-07 | ¥804,00 | +0,75 % | ¥798,00 | ¥805,00 | ¥793,00 | 39,00K |
| 2026-09-04 | ¥798,00 | +1,53 % | ¥793,00 | ¥805,00 | ¥791,00 | 45,80K |
| 2026-09-03 | ¥786,00 | -0,13 % | ¥792,00 | ¥795,00 | ¥786,00 | 19,50K |
| 2026-09-02 | ¥787,00 | -1,63 % | ¥795,00 | ¥795,00 | ¥784,00 | 50,30K |
| 2026-09-01 | ¥800,00 | -0,12 % | ¥807,00 | ¥810,00 | ¥797,00 | 46,20K |
| 2026-08-31 | ¥801,00 | -2,55 % | ¥820,00 | ¥825,00 | ¥797,00 | 104,90K |
| 2026-08-28 | ¥822,00 | -4,42 % | ¥830,00 | ¥847,00 | ¥822,00 | 133,00K |
| 2026-08-27 | ¥860,00 | +0,70 % | ¥863,00 | ¥863,00 | ¥845,00 | 92,40K |
| 2026-08-26 | ¥854,00 | -2,95 % | ¥880,00 | ¥880,00 | ¥853,00 | 95,20K |
| 2026-08-25 | ¥880,00 | +0,11 % | ¥886,00 | ¥888,00 | ¥875,00 | 54,70K |
| 2026-08-24 | ¥879,00 | +0,57 % | ¥874,00 | ¥886,00 | ¥873,00 | 33,70K |
| 2026-08-21 | ¥874,00 | -1,58 % | ¥883,00 | ¥887,00 | ¥870,00 | 31,80K |
| 2026-08-20 | ¥888,00 | +0,57 % | ¥893,00 | ¥894,00 | ¥880,00 | 28,60K |
| 2026-08-19 | ¥883,00 | -2,65 % | ¥904,00 | ¥904,00 | ¥876,00 | 48,00K |
| 2026-08-18 | ¥907,00 | -0,77 % | ¥920,00 | ¥923,00 | ¥895,00 | 87,90K |
| 2026-08-17 | ¥914,00 | +3,75 % | ¥890,00 | ¥914,00 | ¥885,00 | 122,40K |
| 2026-08-14 | ¥881,00 | +4,38 % | ¥850,00 | ¥886,00 | ¥850,00 | 187,80K |
| 2026-08-13 | ¥844,00 | +1,32 % | ¥821,00 | ¥857,00 | ¥821,00 | 119,00K |
| 2026-08-12 | ¥833,00 | -0,36 % | ¥841,00 | ¥843,00 | ¥793,00 | 240,00K |
| 2026-08-10 | ¥836,00 | +1,95 % | ¥827,00 | ¥836,00 | ¥820,00 | 56,80K |
| 2026-08-07 | ¥820,00 | -0,61 % | ¥824,00 | ¥830,00 | ¥805,00 | 97,20K |
| 2026-08-06 | ¥825,00 | +0,86 % | ¥817,00 | ¥825,00 | ¥816,00 | 28,90K |
| 2026-08-05 | ¥818,00 | 0,00 % | ¥818,00 | ¥825,00 | ¥816,00 | 34,40K |
| 2026-08-04 | ¥818,00 | -1,21 % | ¥825,00 | ¥843,00 | ¥816,00 | 82,50K |
| 2026-08-03 | ¥828,00 | +0,36 % | ¥826,00 | ¥828,00 | ¥809,00 | 39,30K |
| 2026-07-31 | ¥825,00 | +1,60 % | ¥812,00 | ¥832,00 | ¥804,00 | 57,80K |
| 2026-07-30 | ¥812,00 | +2,78 % | ¥805,00 | ¥818,00 | ¥800,00 | 49,30K |
| 2026-07-29 | ¥790,00 | -1,74 % | ¥809,00 | ¥821,00 | ¥769,00 | 102,30K |
| 2026-07-28 | ¥804,00 | -1,47 % | ¥816,00 | ¥825,00 | ¥804,00 | 46,90K |
| 2026-07-27 | ¥816,00 | +0,99 % | ¥804,00 | ¥818,00 | ¥800,00 | 46,20K |
| 2026-07-24 | ¥808,00 | -1,70 % | ¥820,00 | ¥822,00 | ¥804,00 | 53,60K |
| 2026-07-23 | ¥822,00 | +0,98 % | ¥810,00 | ¥825,00 | ¥808,00 | 62,00K |
| 2026-07-22 | ¥814,00 | 0,00 % | ¥808,00 | ¥819,00 | ¥808,00 | 37,20K |
| 2026-07-21 | ¥814,00 | +3,17 % | ¥789,00 | ¥817,00 | ¥784,00 | 74,00K |
| 2026-07-17 | ¥789,00 | -1,13 % | ¥798,00 | ¥798,00 | ¥773,00 | 57,10K |
| 2026-07-16 | ¥798,00 | -0,13 % | ¥793,00 | ¥810,00 | ¥792,00 | 45,80K |
| 2026-07-15 | ¥799,00 | +0,63 % | ¥794,00 | ¥800,00 | ¥785,00 | 45,00K |
| 2026-07-14 | ¥794,00 | +1,28 % | ¥780,00 | ¥794,00 | ¥776,00 | 44,80K |
| 2026-07-13 | ¥784,00 | +1,82 % | ¥777,00 | ¥784,00 | ¥773,00 | 35,30K |
| 2026-07-10 | ¥770,00 | +1,18 % | ¥765,00 | ¥780,00 | ¥763,00 | 44,80K |
| 2026-07-09 | ¥761,00 | +0,26 % | ¥757,00 | ¥767,00 | ¥752,00 | 48,10K |
| 2026-07-08 | ¥759,00 | +0,40 % | ¥753,00 | ¥768,00 | ¥746,00 | 62,50K |
| 2026-07-07 | ¥756,00 | -0,79 % | ¥761,00 | ¥775,00 | ¥754,00 | 66,30K |
| 2026-07-06 | ¥762,00 | +0,13 % | ¥769,00 | ¥774,00 | ¥757,00 | 72,20K |
| 2026-07-03 | ¥761,00 | +2,70 % | ¥742,00 | ¥763,00 | ¥741,00 | 63,50K |
| 2026-07-02 | ¥741,00 | +0,68 % | ¥734,00 | ¥746,00 | ¥731,00 | 45,20K |
| 2026-07-01 | ¥736,00 | -1,60 % | ¥748,00 | ¥748,00 | ¥730,00 | 48,80K |
| 2026-06-30 | ¥748,00 | +1,36 % | ¥748,00 | ¥748,00 | ¥728,00 | 35,80K |
| 2026-06-29 | ¥738,00 | +1,79 % | ¥730,00 | ¥745,00 | ¥730,00 | 56,30K |
| 2026-06-26 | ¥725,00 | -0,96 % | ¥727,00 | ¥734,00 | ¥718,00 | 85,90K |
| 2026-06-25 | ¥732,00 | -0,68 % | ¥738,00 | ¥740,00 | ¥729,00 | 83,70K |
| 2026-06-24 | ¥737,00 | -0,67 % | ¥735,00 | ¥744,00 | ¥730,00 | 71,50K |
| 2026-06-23 | ¥742,00 | -4,50 % | ¥771,00 | ¥771,00 | ¥742,00 | 102,90K |
| 2026-06-22 | ¥777,00 | +0,26 % | ¥770,00 | ¥788,00 | ¥765,00 | 40,40K |
| 2026-06-19 | ¥775,00 | -0,77 % | ¥786,00 | ¥786,00 | ¥766,00 | 65,40K |
| 2026-06-18 | ¥781,00 | -1,76 % | ¥800,00 | ¥805,00 | ¥778,00 | 74,70K |
| 2026-06-17 | ¥795,00 | +3,52 % | ¥775,00 | ¥805,00 | ¥775,00 | 78,20K |
| 2026-06-16 | ¥768,00 | 0,00 % | ¥768,00 | ¥769,00 | ¥756,00 | 64,20K |
| 2026-06-15 | ¥768,00 | -2,91 % | ¥799,00 | ¥799,00 | ¥765,00 | 108,80K |
| 2026-06-12 | ¥791,00 | +2,20 % | ¥789,00 | ¥799,00 | ¥780,00 | 82,60K |
| 2026-06-11 | ¥774,00 | -4,21 % | ¥800,00 | ¥801,00 | ¥770,00 | 110,30K |
| 2026-06-10 | ¥808,00 | -3,81 % | ¥826,00 | ¥826,00 | ¥800,00 | 90,00K |
| 2026-06-09 | ¥840,00 | +4,35 % | ¥806,00 | ¥846,00 | ¥804,00 | 136,10K |
| 2026-06-08 | ¥805,00 | +0,50 % | ¥800,00 | ¥826,00 | ¥797,00 | 159,30K |
| 2026-06-05 | ¥801,00 | +3,09 % | ¥774,00 | ¥803,00 | ¥773,00 | 57,60K |
| 2026-06-04 | ¥777,00 | -3,72 % | ¥797,00 | ¥802,00 | ¥775,00 | 78,30K |
| 2026-06-03 | ¥807,00 | -2,06 % | ¥825,00 | ¥825,00 | ¥792,00 | 120,60K |
| 2026-06-02 | ¥824,00 | -4,74 % | ¥855,00 | ¥855,00 | ¥808,00 | 170,60K |
| 2026-06-01 | ¥865,00 | +5,62 % | ¥840,00 | ¥873,00 | ¥838,00 | 270,60K |
| 2026-05-29 | ¥819,00 | +5,00 % | ¥787,00 | ¥832,00 | ¥777,00 | 173,90K |
| 2026-05-28 | ¥780,00 | +1,04 % | ¥765,00 | ¥785,00 | ¥762,00 | 89,10K |
| 2026-05-27 | ¥772,00 | -0,77 % | ¥773,00 | ¥773,00 | ¥754,00 | 72,00K |
| 2026-05-26 | ¥778,00 | -1,02 % | ¥789,00 | ¥790,00 | ¥773,00 | 56,10K |
| 2026-05-25 | ¥786,00 | +4,11 % | ¥760,00 | ¥798,00 | ¥759,00 | 161,00K |