RAKUS Co., Ltd. 3923
TSE · Japan · Technologiedienstleistungen
¥1.017,00+15,00 (+1,50 %)
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 | ¥1.017,00 | +1,50 % | ¥1.008,00 | ¥1.024,00 | ¥1.006,50 | 1,81M |
| 2026-09-30 | ¥1.002,00 | -2,24 % | ¥1.026,00 | ¥1.026,50 | ¥1.000,00 | 2,06M |
| 2026-09-29 | ¥1.025,00 | -1,06 % | ¥1.025,00 | ¥1.035,00 | ¥1.008,00 | 1,73M |
| 2026-09-28 | ¥1.036,00 | -1,10 % | ¥1.047,50 | ¥1.058,50 | ¥1.032,00 |
| 1,48M |
| 2026-09-25 | ¥1.047,50 | -2,38 % | ¥1.063,50 | ¥1.068,00 | ¥1.043,00 | 1,67M |
| 2026-09-24 | ¥1.073,00 | -0,83 % | ¥1.072,50 | ¥1.092,00 | ¥1.061,50 | 1,98M |
| 2026-09-18 | ¥1.082,00 | -0,64 % | ¥1.090,00 | ¥1.090,50 | ¥1.063,50 | 1,16M |
| 2026-09-17 | ¥1.089,00 | +2,64 % | ¥1.063,50 | ¥1.096,50 | ¥1.061,50 | 1,34M |
| 2026-09-16 | ¥1.061,00 | -2,12 % | ¥1.084,00 | ¥1.091,00 | ¥1.057,50 | 1,25M |
| 2026-09-15 | ¥1.084,00 | -1,19 % | ¥1.104,00 | ¥1.108,50 | ¥1.078,50 | 1,14M |
| 2026-09-14 | ¥1.097,00 | +7,39 % | ¥1.047,50 | ¥1.097,00 | ¥1.046,00 | 2,34M |
| 2026-09-11 | ¥1.021,50 | -1,68 % | ¥1.030,00 | ¥1.045,00 | ¥1.015,00 | 1,86M |
| 2026-09-10 | ¥1.039,00 | +1,81 % | ¥999,90 | ¥1.039,00 | ¥995,10 | 1,44M |
| 2026-09-09 | ¥1.020,50 | -2,48 % | ¥1.024,00 | ¥1.031,50 | ¥1.015,50 | 1,85M |
| 2026-09-08 | ¥1.046,50 | +0,29 % | ¥1.040,00 | ¥1.056,50 | ¥1.035,00 | 1,88M |
| 2026-09-07 | ¥1.043,50 | -7,45 % | ¥1.097,50 | ¥1.099,00 | ¥1.032,50 | 2,40M |
| 2026-09-04 | ¥1.127,50 | +2,27 % | ¥1.132,00 | ¥1.155,00 | ¥1.115,00 | 1,46M |
| 2026-09-03 | ¥1.102,50 | +1,47 % | ¥1.087,00 | ¥1.109,50 | ¥1.078,50 | 1,12M |
| 2026-09-02 | ¥1.086,50 | -4,73 % | ¥1.110,50 | ¥1.124,50 | ¥1.086,50 | 2,14M |
| 2026-09-01 | ¥1.140,50 | -2,02 % | ¥1.163,50 | ¥1.179,00 | ¥1.134,50 | 1,54M |
| 2026-08-31 | ¥1.164,00 | -1,06 % | ¥1.165,50 | ¥1.184,50 | ¥1.158,50 | 1,32M |
| 2026-08-28 | ¥1.176,50 | +3,47 % | ¥1.167,00 | ¥1.209,00 | ¥1.163,00 | 3,39M |
| 2026-08-27 | ¥1.137,00 | +4,50 % | ¥1.118,00 | ¥1.152,50 | ¥1.106,00 | 1,78M |
| 2026-08-26 | ¥1.088,00 | -1,18 % | ¥1.085,50 | ¥1.100,50 | ¥1.074,50 | 1,43M |
| 2026-08-25 | ¥1.101,00 | -2,91 % | ¥1.137,50 | ¥1.140,00 | ¥1.101,00 | 1,31M |
| 2026-08-24 | ¥1.134,00 | +1,89 % | ¥1.121,00 | ¥1.159,00 | ¥1.118,00 | 1,20M |
| 2026-08-21 | ¥1.113,00 | -1,11 % | ¥1.119,00 | ¥1.127,00 | ¥1.100,50 | 1,22M |
| 2026-08-20 | ¥1.125,50 | +3,88 % | ¥1.126,00 | ¥1.137,00 | ¥1.106,00 | 1,93M |
| 2026-08-19 | ¥1.083,50 | -0,64 % | ¥1.104,00 | ¥1.116,00 | ¥1.070,50 | 1,80M |
| 2026-08-18 | ¥1.090,50 | -0,86 % | ¥1.090,00 | ¥1.119,50 | ¥1.072,00 | 2,16M |
| 2026-08-17 | ¥1.100,00 | -6,38 % | ¥1.086,00 | ¥1.105,50 | ¥1.064,50 | 4,95M |
| 2026-08-14 | ¥1.175,00 | +7,40 % | ¥1.127,00 | ¥1.183,00 | ¥1.110,50 | 3,79M |
| 2026-08-13 | ¥1.094,00 | -0,05 % | ¥1.083,50 | ¥1.114,00 | ¥1.075,00 | 1,70M |
| 2026-08-12 | ¥1.094,50 | +0,88 % | ¥1.095,00 | ¥1.111,00 | ¥1.087,00 | 1,79M |
| 2026-08-10 | ¥1.085,00 | +3,09 % | ¥1.061,00 | ¥1.092,00 | ¥1.043,00 | 1,81M |
| 2026-08-07 | ¥1.052,50 | +1,15 % | ¥1.027,50 | ¥1.063,50 | ¥1.026,00 | 1,96M |
| 2026-08-06 | ¥1.040,50 | +0,87 % | ¥1.039,50 | ¥1.051,50 | ¥1.025,00 | 1,09M |
| 2026-08-05 | ¥1.031,50 | +1,18 % | ¥1.039,00 | ¥1.041,00 | ¥1.023,50 | 1,10M |
| 2026-08-04 | ¥1.019,50 | -1,64 % | ¥1.049,00 | ¥1.053,50 | ¥1.013,00 | 1,33M |
| 2026-08-03 | ¥1.036,50 | -2,22 % | ¥1.064,00 | ¥1.065,50 | ¥1.021,50 | 1,84M |
| 2026-07-31 | ¥1.060,00 | -2,21 % | ¥1.067,00 | ¥1.085,50 | ¥1.052,50 | 1,96M |
| 2026-07-30 | ¥1.084,00 | -1,81 % | ¥1.121,00 | ¥1.133,50 | ¥1.074,00 | 1,81M |
| 2026-07-29 | ¥1.104,00 | +4,15 % | ¥1.088,00 | ¥1.113,50 | ¥1.053,50 | 3,41M |
| 2026-07-28 | ¥1.060,00 | +2,91 % | ¥1.052,00 | ¥1.073,00 | ¥1.025,00 | 2,91M |
| 2026-07-27 | ¥1.030,00 | +7,20 % | ¥975,00 | ¥1.031,00 | ¥975,00 | 2,06M |
| 2026-07-24 | ¥960,80 | +0,17 % | ¥930,00 | ¥964,00 | ¥930,00 | 2,17M |
| 2026-07-23 | ¥959,20 | -1,30 % | ¥941,80 | ¥963,80 | ¥930,00 | 2,19M |
| 2026-07-22 | ¥971,80 | -3,88 % | ¥951,00 | ¥986,50 | ¥942,20 | 3,08M |
| 2026-07-21 | ¥1.011,00 | -0,44 % | ¥1.016,50 | ¥1.029,50 | ¥999,00 | 1,26M |
| 2026-07-17 | ¥1.015,50 | -0,34 % | ¥1.020,00 | ¥1.032,50 | ¥1.007,50 | 1,21M |
| 2026-07-16 | ¥1.019,00 | +0,44 % | ¥1.005,00 | ¥1.027,00 | ¥999,00 | 1,51M |
| 2026-07-15 | ¥1.014,50 | -2,17 % | ¥1.013,00 | ¥1.024,00 | ¥980,00 | 1,98M |
| 2026-07-14 | ¥1.037,00 | +1,77 % | ¥1.036,50 | ¥1.050,50 | ¥1.025,00 | 1,35M |
| 2026-07-13 | ¥1.019,00 | -1,69 % | ¥1.036,50 | ¥1.038,00 | ¥1.003,50 | 1,07M |
| 2026-07-10 | ¥1.036,50 | +0,73 % | ¥1.038,00 | ¥1.064,00 | ¥1.026,50 | 1,76M |
| 2026-07-09 | ¥1.029,00 | +0,73 % | ¥1.001,00 | ¥1.048,00 | ¥984,70 | 1,61M |
| 2026-07-08 | ¥1.021,50 | -1,30 % | ¥1.041,00 | ¥1.055,00 | ¥1.009,50 | 1,27M |
| 2026-07-07 | ¥1.035,00 | +0,15 % | ¥1.029,50 | ¥1.051,50 | ¥1.023,00 | 1,74M |
| 2026-07-06 | ¥1.033,50 | +0,83 % | ¥1.011,50 | ¥1.033,50 | ¥1.005,50 | 1,53M |
| 2026-07-03 | ¥1.025,00 | +1,89 % | ¥1.025,00 | ¥1.033,00 | ¥1.009,00 | 2,26M |
| 2026-07-02 | ¥1.006,00 | +8,67 % | ¥981,00 | ¥1.015,00 | ¥972,10 | 2,84M |
| 2026-07-01 | ¥925,70 | -2,06 % | ¥936,60 | ¥951,60 | ¥924,00 | 1,42M |
| 2026-06-30 | ¥945,20 | -2,22 % | ¥951,70 | ¥972,00 | ¥937,30 | 2,06M |
| 2026-06-29 | ¥966,70 | +9,22 % | ¥915,00 | ¥969,00 | ¥911,70 | 2,81M |
| 2026-06-26 | ¥885,10 | -0,61 % | ¥877,00 | ¥886,10 | ¥871,40 | 1,32M |
| 2026-06-25 | ¥890,50 | -0,41 % | ¥899,80 | ¥903,80 | ¥880,20 | 1,51M |
| 2026-06-24 | ¥894,20 | +1,05 % | ¥903,10 | ¥910,20 | ¥890,60 | 1,39M |
| 2026-06-23 | ¥884,90 | -3,44 % | ¥904,90 | ¥908,60 | ¥884,80 | 1,50M |
| 2026-06-22 | ¥916,40 | +0,34 % | ¥909,00 | ¥934,10 | ¥893,30 | 1,71M |
| 2026-06-19 | ¥913,30 | -2,11 % | ¥932,90 | ¥938,00 | ¥898,00 | 1,97M |
| 2026-06-18 | ¥933,00 | +1,24 % | ¥906,60 | ¥953,20 | ¥905,00 | 1,41M |
| 2026-06-17 | ¥921,60 | +3,27 % | ¥896,30 | ¥924,00 | ¥867,90 | 2,65M |
| 2026-06-16 | ¥892,40 | -1,23 % | ¥903,50 | ¥909,00 | ¥885,90 | 2,55M |
| 2026-06-15 | ¥903,50 | +1,75 % | ¥895,40 | ¥917,60 | ¥894,60 | 2,80M |
| 2026-06-12 | ¥888,00 | -4,41 % | ¥914,40 | ¥929,00 | ¥884,20 | 6,54M |
| 2026-06-11 | ¥929,00 | -4,81 % | ¥969,10 | ¥982,30 | ¥929,00 | 2,13M |
| 2026-06-10 | ¥975,90 | +0,12 % | ¥1.005,00 | ¥1.005,50 | ¥971,50 | 1,95M |
| 2026-06-09 | ¥974,70 | -0,24 % | ¥986,40 | ¥993,70 | ¥947,40 | 3,07M |
| 2026-06-08 | ¥977,00 | -2,19 % | ¥983,90 | ¥1.020,00 | ¥966,30 | 4,09M |
| 2026-06-05 | ¥998,90 | +3,35 % | ¥980,30 | ¥1.006,50 | ¥973,40 | 3,37M |
| 2026-06-04 | ¥966,50 | -5,98 % | ¥1.001,00 | ¥1.012,50 | ¥954,70 | 4,80M |
| 2026-06-03 | ¥1.028,00 | -2,23 % | ¥1.032,00 | ¥1.044,00 | ¥1.009,00 | 3,80M |
| 2026-06-02 | ¥1.051,50 | +1,20 % | ¥1.069,00 | ¥1.080,50 | ¥1.024,50 | 3,20M |
| 2026-06-01 | ¥1.039,00 | +3,23 % | ¥1.036,50 | ¥1.072,00 | ¥1.020,50 | 3,54M |
| 2026-05-29 | ¥1.006,50 | +4,30 % | ¥980,00 | ¥1.026,00 | ¥975,20 | 4,84M |
| 2026-05-28 | ¥965,00 | +0,36 % | ¥969,50 | ¥974,60 | ¥931,20 | 3,90M |
| 2026-05-27 | ¥961,50 | +1,00 % | ¥946,50 | ¥965,40 | ¥933,70 | 3,39M |
| 2026-05-26 | ¥952,00 | +0,14 % | ¥939,90 | ¥959,30 | ¥933,20 | 3,10M |
| 2026-05-25 | ¥950,70 | +1,14 % | ¥950,00 | ¥969,30 | ¥931,70 | 4,49M |
| 2026-05-22 | ¥940,00 | +3,96 % | ¥904,50 | ¥946,90 | ¥867,00 | 3,65M |