Rengo Co., Ltd. 3941
TSE · Japan · Prozessindustrie
¥1.511,00-5,00 (-0,33 %)
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 | ¥1.511,00 | -0,33 % | ¥1.496,00 | ¥1.522,00 | ¥1.493,50 | 792,90K |
| 2026-10-01 | ¥1.516,00 | -0,23 % | ¥1.511,50 | ¥1.520,00 | ¥1.493,50 | 884,20K |
| 2026-09-30 | ¥1.519,50 | +2,88 % | ¥1.485,00 | ¥1.529,00 | ¥1.476,00 | 1,22M |
| 2026-09-29 | ¥1.477,00 | -2,92 % | ¥1.500,00 | ¥1.500,00 | ¥1.469,50 | 1,03M |
| 2026-09-28 | ¥1.521,50 | -1,78 % | ¥1.551,00 | ¥1.553,50 | ¥1.521,00 | 1,00M |
| 2026-09-25 | ¥1.549,00 | +0,81 % | ¥1.538,50 | ¥1.552,50 | ¥1.533,50 | 1,01M |
| 2026-09-24 | ¥1.536,50 | -0,10 % | ¥1.537,00 | ¥1.555,00 | ¥1.536,00 | 915,40K |
| 2026-09-18 | ¥1.538,00 | -1,13 % | ¥1.550,50 | ¥1.554,50 | ¥1.537,00 | 1,54M |
| 2026-09-17 | ¥1.555,50 | +0,74 % | ¥1.553,00 | ¥1.564,00 | ¥1.536,00 | 897,00K |
| 2026-09-16 | ¥1.544,00 | +1,38 % | ¥1.530,00 | ¥1.547,00 | ¥1.529,00 | 866,10K |
| 2026-09-15 | ¥1.523,00 | +0,40 % | ¥1.516,50 | ¥1.525,00 | ¥1.512,50 | 701,80K |
| 2026-09-14 | ¥1.517,00 | +1,10 % | ¥1.499,50 | ¥1.520,00 | ¥1.483,00 | 885,70K |
| 2026-09-11 | ¥1.500,50 | -1,12 % | ¥1.477,50 | ¥1.508,50 | ¥1.461,00 | 924,10K |
| 2026-09-10 | ¥1.517,50 | -0,23 % | ¥1.522,00 | ¥1.524,50 | ¥1.507,50 | 702,30K |
| 2026-09-09 | ¥1.521,00 | +0,36 % | ¥1.510,00 | ¥1.529,50 | ¥1.491,00 | 816,00K |
| 2026-09-08 | ¥1.515,50 | -2,67 % | ¥1.550,00 | ¥1.550,50 | ¥1.511,00 | 949,80K |
| 2026-09-07 | ¥1.557,00 | -0,61 % | ¥1.573,00 | ¥1.574,00 | ¥1.551,50 | 707,50K |
| 2026-09-04 | ¥1.566,50 | -1,32 % | ¥1.580,00 | ¥1.588,00 | ¥1.553,00 | 845,30K |
| 2026-09-03 | ¥1.587,50 | -0,56 % | ¥1.604,50 | ¥1.610,00 | ¥1.581,00 | 823,90K |
| 2026-09-02 | ¥1.596,50 | -2,18 % | ¥1.613,50 | ¥1.625,50 | ¥1.594,00 | 968,00K |
| 2026-09-01 | ¥1.632,00 | +0,12 % | ¥1.609,50 | ¥1.641,50 | ¥1.606,50 | 768,50K |
| 2026-08-31 | ¥1.630,00 | +3,56 % | ¥1.592,00 | ¥1.635,00 | ¥1.584,00 | 1,20M |
| 2026-08-28 | ¥1.574,00 | -1,16 % | ¥1.585,50 | ¥1.595,50 | ¥1.571,50 | 725,60K |
| 2026-08-27 | ¥1.592,50 | +0,85 % | ¥1.580,00 | ¥1.592,50 | ¥1.572,50 | 727,00K |
| 2026-08-26 | ¥1.579,00 | +0,45 % | ¥1.572,50 | ¥1.579,00 | ¥1.561,00 | 602,70K |
| 2026-08-25 | ¥1.572,00 | -0,47 % | ¥1.584,50 | ¥1.590,50 | ¥1.564,50 | 580,90K |
| 2026-08-24 | ¥1.579,50 | +0,32 % | ¥1.580,50 | ¥1.587,00 | ¥1.572,00 | 732,30K |
| 2026-08-21 | ¥1.574,50 | +1,61 % | ¥1.551,00 | ¥1.588,00 | ¥1.549,00 | 927,80K |
| 2026-08-20 | ¥1.549,50 | +0,62 % | ¥1.558,00 | ¥1.560,00 | ¥1.536,50 | 760,10K |
| 2026-08-19 | ¥1.540,00 | -3,21 % | ¥1.585,50 | ¥1.586,50 | ¥1.525,00 | 934,50K |
| 2026-08-18 | ¥1.591,00 | -2,03 % | ¥1.590,00 | ¥1.603,50 | ¥1.578,00 | 1,16M |
| 2026-08-17 | ¥1.624,00 | -0,76 % | ¥1.637,00 | ¥1.645,00 | ¥1.618,00 | 804,60K |
| 2026-08-14 | ¥1.636,50 | +1,36 % | ¥1.612,00 | ¥1.644,50 | ¥1.605,00 | 1,16M |
| 2026-08-13 | ¥1.614,50 | +1,06 % | ¥1.605,00 | ¥1.623,50 | ¥1.596,50 | 964,30K |
| 2026-08-12 | ¥1.597,50 | +0,19 % | ¥1.592,00 | ¥1.601,00 | ¥1.578,50 | 786,30K |
| 2026-08-10 | ¥1.594,50 | +1,11 % | ¥1.580,00 | ¥1.614,00 | ¥1.567,00 | 1,06M |
| 2026-08-07 | ¥1.577,00 | -1,16 % | ¥1.588,00 | ¥1.597,00 | ¥1.562,00 | 1,31M |
| 2026-08-06 | ¥1.595,50 | -1,18 % | ¥1.650,00 | ¥1.665,00 | ¥1.571,50 | 1,82M |
| 2026-08-05 | ¥1.614,50 | +8,10 % | ¥1.507,00 | ¥1.614,50 | ¥1.492,00 | 2,35M |
| 2026-08-04 | ¥1.493,50 | +0,23 % | ¥1.498,50 | ¥1.503,50 | ¥1.478,00 | 1,07M |
| 2026-08-03 | ¥1.490,00 | -0,13 % | ¥1.504,00 | ¥1.504,00 | ¥1.462,00 | 867,30K |
| 2026-07-31 | ¥1.492,00 | -1,81 % | ¥1.501,00 | ¥1.521,50 | ¥1.486,50 | 1,01M |
| 2026-07-30 | ¥1.519,50 | -0,98 % | ¥1.519,50 | ¥1.531,00 | ¥1.501,00 | 1,01M |
| 2026-07-29 | ¥1.534,50 | +0,99 % | ¥1.479,50 | ¥1.536,50 | ¥1.479,50 | 1,67M |
| 2026-07-28 | ¥1.519,50 | -0,56 % | ¥1.529,50 | ¥1.538,00 | ¥1.498,00 | 1,73M |
| 2026-07-27 | ¥1.528,00 | +4,55 % | ¥1.479,50 | ¥1.528,00 | ¥1.476,00 | 1,21M |
| 2026-07-24 | ¥1.461,50 | -1,25 % | ¥1.453,00 | ¥1.470,00 | ¥1.440,00 | 1,02M |
| 2026-07-23 | ¥1.480,00 | +1,06 % | ¥1.465,00 | ¥1.480,50 | ¥1.463,00 | 914,00K |
| 2026-07-22 | ¥1.464,50 | +0,07 % | ¥1.463,50 | ¥1.466,00 | ¥1.451,00 | 874,30K |
| 2026-07-21 | ¥1.463,50 | +2,31 % | ¥1.436,50 | ¥1.463,50 | ¥1.436,50 | 1,08M |
| 2026-07-17 | ¥1.430,50 | -1,24 % | ¥1.451,50 | ¥1.456,50 | ¥1.415,00 | 1,10M |
| 2026-07-16 | ¥1.448,50 | +0,91 % | ¥1.435,50 | ¥1.455,00 | ¥1.431,00 | 740,90K |
| 2026-07-15 | ¥1.435,50 | +1,13 % | ¥1.430,00 | ¥1.447,00 | ¥1.422,50 | 832,60K |
| 2026-07-14 | ¥1.419,50 | +1,03 % | ¥1.407,50 | ¥1.423,50 | ¥1.399,00 | 856,90K |
| 2026-07-13 | ¥1.405,00 | -0,53 % | ¥1.429,00 | ¥1.434,00 | ¥1.399,00 | 857,00K |
| 2026-07-10 | ¥1.412,50 | +0,14 % | ¥1.409,00 | ¥1.418,50 | ¥1.402,00 | 706,20K |
| 2026-07-09 | ¥1.410,50 | -2,59 % | ¥1.444,00 | ¥1.444,00 | ¥1.400,50 | 1,17M |
| 2026-07-08 | ¥1.448,00 | +2,01 % | ¥1.411,50 | ¥1.448,00 | ¥1.401,00 | 1,02M |
| 2026-07-07 | ¥1.419,50 | -0,63 % | ¥1.428,50 | ¥1.430,50 | ¥1.413,50 | 666,10K |
| 2026-07-06 | ¥1.428,50 | +1,24 % | ¥1.417,00 | ¥1.431,00 | ¥1.410,00 | 778,90K |
| 2026-07-03 | ¥1.411,00 | +0,32 % | ¥1.406,50 | ¥1.424,50 | ¥1.401,00 | 759,00K |
| 2026-07-02 | ¥1.406,50 | -0,64 % | ¥1.421,00 | ¥1.427,00 | ¥1.396,00 | 781,60K |
| 2026-07-01 | ¥1.415,50 | -0,14 % | ¥1.421,50 | ¥1.422,50 | ¥1.402,00 | 592,10K |
| 2026-06-30 | ¥1.417,50 | -1,39 % | ¥1.411,50 | ¥1.424,50 | ¥1.397,50 | 1,04M |
| 2026-06-29 | ¥1.437,50 | +0,14 % | ¥1.444,00 | ¥1.463,50 | ¥1.429,50 | 938,00K |
| 2026-06-26 | ¥1.435,50 | +1,99 % | ¥1.420,00 | ¥1.435,50 | ¥1.408,00 | 965,70K |
| 2026-06-25 | ¥1.407,50 | +1,04 % | ¥1.412,50 | ¥1.418,00 | ¥1.400,00 | 599,90K |
| 2026-06-24 | ¥1.393,00 | -0,82 % | ¥1.410,00 | ¥1.416,00 | ¥1.393,00 | 557,00K |
| 2026-06-23 | ¥1.404,50 | +0,25 % | ¥1.402,50 | ¥1.413,50 | ¥1.390,00 | 909,00K |
| 2026-06-22 | ¥1.401,00 | -2,06 % | ¥1.430,00 | ¥1.430,00 | ¥1.398,50 | 876,60K |
| 2026-06-19 | ¥1.430,50 | +0,46 % | ¥1.424,00 | ¥1.444,00 | ¥1.417,50 | 1,44M |
| 2026-06-18 | ¥1.424,00 | +1,14 % | ¥1.420,00 | ¥1.428,50 | ¥1.403,00 | 1,01M |
| 2026-06-17 | ¥1.408,00 | -0,35 % | ¥1.416,50 | ¥1.429,00 | ¥1.400,00 | 825,30K |
| 2026-06-16 | ¥1.413,00 | -0,53 % | ¥1.420,50 | ¥1.421,00 | ¥1.400,00 | 560,90K |
| 2026-06-15 | ¥1.420,50 | +2,67 % | ¥1.393,00 | ¥1.420,50 | ¥1.391,00 | 863,30K |
| 2026-06-12 | ¥1.383,50 | +0,84 % | ¥1.382,00 | ¥1.392,50 | ¥1.374,00 | 874,30K |
| 2026-06-11 | ¥1.372,00 | -1,26 % | ¥1.369,00 | ¥1.375,00 | ¥1.351,00 | 825,90K |
| 2026-06-10 | ¥1.389,50 | -0,07 % | ¥1.404,00 | ¥1.416,00 | ¥1.386,00 | 928,40K |
| 2026-06-09 | ¥1.390,50 | +0,94 % | ¥1.384,00 | ¥1.393,50 | ¥1.370,00 | 786,40K |
| 2026-06-08 | ¥1.377,50 | -0,83 % | ¥1.359,00 | ¥1.377,50 | ¥1.351,00 | 987,80K |
| 2026-06-05 | ¥1.389,00 | +0,73 % | ¥1.388,50 | ¥1.406,50 | ¥1.383,50 | 752,20K |
| 2026-06-04 | ¥1.379,00 | -1,57 % | ¥1.392,50 | ¥1.393,00 | ¥1.360,50 | 821,90K |
| 2026-06-03 | ¥1.401,00 | +0,29 % | ¥1.400,00 | ¥1.412,50 | ¥1.394,50 | 661,00K |
| 2026-06-02 | ¥1.397,00 | -1,13 % | ¥1.385,00 | ¥1.400,00 | ¥1.370,00 | 857,50K |
| 2026-06-01 | ¥1.413,00 | -3,09 % | ¥1.451,00 | ¥1.451,00 | ¥1.402,50 | 1,11M |
| 2026-05-29 | ¥1.458,00 | +2,35 % | ¥1.422,50 | ¥1.463,50 | ¥1.422,50 | 1,47M |
| 2026-05-28 | ¥1.424,50 | +0,35 % | ¥1.422,50 | ¥1.432,00 | ¥1.405,50 | 1,08M |
| 2026-05-27 | ¥1.419,50 | -0,73 % | ¥1.418,00 | ¥1.428,50 | ¥1.400,50 | 929,30K |
| 2026-05-26 | ¥1.430,00 | +3,10 % | ¥1.417,50 | ¥1.444,00 | ¥1.404,50 | 1,16M |
| 2026-05-25 | ¥1.387,00 | -0,64 % | ¥1.399,50 | ¥1.403,50 | ¥1.379,50 | 774,20K |