Rasa Industries,Ltd. 4022
TSE · Japan · Prozessindustrie
¥2.064,00-26,00 (-1,24 %)
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 | ¥2.064,00 | -1,24 % | ¥2.040,00 | ¥2.089,00 | ¥2.016,00 | 654,00K |
| 2026-10-01 | ¥2.090,00 | +5,29 % | ¥1.992,00 | ¥2.090,00 | ¥1.938,00 | 813,30K |
| 2026-09-30 | ¥1.985,00 | +5,64 % | ¥1.959,00 | ¥2.011,00 | ¥1.931,00 | 905,70K |
| 2026-09-29 | ¥1.879,00 | +0,32 % | ¥1.853,00 | ¥1.879,00 | ¥1.830,00 | 461,50K |
| 2026-09-28 | ¥1.873,00 | -1,42 % | ¥1.919,00 | ¥1.926,00 | ¥1.861,00 | 526,20K |
| 2026-09-25 | ¥1.900,00 | +1,66 % | ¥1.850,00 | ¥1.927,00 | ¥1.841,00 | 482,10K |
| 2026-09-24 | ¥1.869,00 | +2,02 % | ¥1.901,00 | ¥1.936,00 | ¥1.868,00 | 730,50K |
| 2026-09-18 | ¥1.832,00 | +2,12 % | ¥1.787,00 | ¥1.866,00 | ¥1.787,00 | 1,55M |
| 2026-09-17 | ¥1.794,00 | -1,27 % | ¥1.801,00 | ¥1.829,00 | ¥1.782,00 | 710,60K |
| 2026-09-16 | ¥1.817,00 | +1,34 % | ¥1.801,00 | ¥1.821,00 | ¥1.771,00 | 462,50K |
| 2026-09-15 | ¥1.793,00 | +0,11 % | ¥1.782,00 | ¥1.821,00 | ¥1.757,00 | 520,30K |
| 2026-09-14 | ¥1.791,00 | -2,13 % | ¥1.802,00 | ¥1.818,00 | ¥1.766,00 | 758,60K |
| 2026-09-11 | ¥1.830,00 | -4,44 % | ¥1.835,00 | ¥1.861,00 | ¥1.808,00 | 602,10K |
| 2026-09-10 | ¥1.915,00 | -1,59 % | ¥1.933,00 | ¥1.937,00 | ¥1.860,00 | 468,80K |
| 2026-09-09 | ¥1.946,00 | +0,36 % | ¥1.963,00 | ¥2.042,00 | ¥1.924,00 | 562,90K |
| 2026-09-08 | ¥1.939,00 | -5,28 % | ¥2.010,00 | ¥2.030,00 | ¥1.939,00 | 583,80K |
| 2026-09-07 | ¥2.047,00 | +4,39 % | ¥2.022,00 | ¥2.058,00 | ¥1.995,00 | 1,05M |
| 2026-09-04 | ¥1.961,00 | +1,76 % | ¥1.928,00 | ¥1.984,00 | ¥1.911,00 | 445,20K |
| 2026-09-03 | ¥1.927,00 | -2,92 % | ¥2.018,00 | ¥2.027,00 | ¥1.919,00 | 549,20K |
| 2026-09-02 | ¥1.985,00 | -4,11 % | ¥2.027,00 | ¥2.033,00 | ¥1.972,00 | 552,10K |
| 2026-09-01 | ¥2.070,00 | -3,99 % | ¥2.116,00 | ¥2.139,00 | ¥2.043,00 | 754,80K |
| 2026-08-31 | ¥2.156,00 | +0,47 % | ¥2.110,00 | ¥2.173,00 | ¥2.073,00 | 505,10K |
| 2026-08-28 | ¥2.146,00 | -1,11 % | ¥2.171,00 | ¥2.222,00 | ¥2.135,00 | 828,00K |
| 2026-08-27 | ¥2.170,00 | +0,74 % | ¥2.182,00 | ¥2.214,00 | ¥2.070,00 | 829,70K |
| 2026-08-26 | ¥2.154,00 | +3,26 % | ¥2.105,00 | ¥2.170,00 | ¥2.086,00 | 719,80K |
| 2026-08-25 | ¥2.086,00 | +1,11 % | ¥2.040,00 | ¥2.120,00 | ¥2.035,00 | 639,00K |
| 2026-08-24 | ¥2.063,00 | -2,32 % | ¥2.100,00 | ¥2.157,00 | ¥2.056,00 | 992,30K |
| 2026-08-21 | ¥2.112,00 | -3,83 % | ¥2.109,00 | ¥2.158,00 | ¥2.081,00 | 920,30K |
| 2026-08-20 | ¥2.196,00 | -0,59 % | ¥2.219,00 | ¥2.244,00 | ¥2.140,00 | 970,10K |
| 2026-08-19 | ¥2.209,00 | -9,54 % | ¥2.292,00 | ¥2.319,00 | ¥2.189,00 | 1,22M |
| 2026-08-18 | ¥2.442,00 | -3,67 % | ¥2.535,00 | ¥2.573,00 | ¥2.440,00 | 1,18M |
| 2026-08-17 | ¥2.535,00 | +6,96 % | ¥2.360,00 | ¥2.543,00 | ¥2.353,00 | 1,17M |
| 2026-08-14 | ¥2.370,00 | +9,17 % | ¥2.221,00 | ¥2.408,00 | ¥2.220,00 | 1,65M |
| 2026-08-13 | ¥2.171,00 | -2,86 % | ¥2.248,00 | ¥2.265,00 | ¥2.100,00 | 2,01M |
| 2026-08-12 | ¥2.235,00 | -0,67 % | ¥2.201,00 | ¥2.254,00 | ¥2.150,00 | 1,29M |
| 2026-08-10 | ¥2.250,00 | -2,00 % | ¥2.274,00 | ¥2.309,00 | ¥2.214,00 | 1,09M |
| 2026-08-07 | ¥2.296,00 | +3,01 % | ¥2.263,00 | ¥2.340,00 | ¥2.191,00 | 1,35M |
| 2026-08-06 | ¥2.229,00 | -5,63 % | ¥2.312,00 | ¥2.332,00 | ¥2.182,00 | 1,52M |
| 2026-08-05 | ¥2.362,00 | +16,07 % | ¥2.078,00 | ¥2.369,00 | ¥2.069,00 | 2,25M |
| 2026-08-04 | ¥2.035,00 | +7,50 % | ¥1.878,00 | ¥2.042,00 | ¥1.872,00 | 1,78M |
| 2026-08-03 | ¥1.893,00 | +3,67 % | ¥1.760,00 | ¥1.922,00 | ¥1.748,00 | 1,39M |
| 2026-07-31 | ¥1.826,00 | +10,60 % | ¥1.818,00 | ¥1.863,00 | ¥1.769,00 | 1,83M |
| 2026-07-30 | ¥1.651,00 | +2,48 % | ¥1.600,00 | ¥1.725,00 | ¥1.586,00 | 2,35M |
| 2026-07-29 | ¥1.611,00 | -6,28 % | ¥1.719,00 | ¥1.740,00 | ¥1.550,00 | 2,13M |
| 2026-07-28 | ¥1.719,00 | -9,72 % | ¥1.852,00 | ¥1.853,00 | ¥1.702,00 | 1,37M |
| 2026-07-27 | ¥1.904,00 | +1,01 % | ¥1.903,00 | ¥1.927,00 | ¥1.874,00 | 1,39M |
| 2026-07-24 | ¥1.885,00 | -4,46 % | ¥1.940,00 | ¥1.945,00 | ¥1.852,00 | 841,40K |
| 2026-07-23 | ¥1.973,00 | +1,65 % | ¥1.964,00 | ¥2.007,00 | ¥1.941,00 | 591,40K |
| 2026-07-22 | ¥1.941,00 | +3,85 % | ¥1.984,00 | ¥2.020,00 | ¥1.924,00 | 1,19M |
| 2026-07-21 | ¥1.869,00 | +5,65 % | ¥1.802,00 | ¥1.884,00 | ¥1.800,00 | 1,07M |
| 2026-07-17 | ¥1.769,00 | -5,40 % | ¥1.821,00 | ¥1.849,00 | ¥1.724,00 | 2,55M |
| 2026-07-16 | ¥1.870,00 | -4,40 % | ¥1.900,00 | ¥1.920,00 | ¥1.848,00 | 965,40K |
| 2026-07-15 | ¥1.956,00 | +0,41 % | ¥1.915,00 | ¥1.956,00 | ¥1.891,00 | 623,10K |
| 2026-07-14 | ¥1.948,00 | +4,67 % | ¥1.846,00 | ¥1.956,00 | ¥1.808,00 | 1,12M |
| 2026-07-13 | ¥1.861,00 | -4,32 % | ¥1.934,00 | ¥1.975,00 | ¥1.823,00 | 1,17M |
| 2026-07-10 | ¥1.945,00 | +8,42 % | ¥1.900,00 | ¥2.017,00 | ¥1.889,00 | 1,64M |
| 2026-07-09 | ¥1.794,00 | +0,39 % | ¥1.826,00 | ¥1.843,00 | ¥1.782,00 | 695,30K |
| 2026-07-08 | ¥1.787,00 | -2,99 % | ¥1.802,00 | ¥1.861,00 | ¥1.780,00 | 916,50K |
| 2026-07-07 | ¥1.842,00 | -8,36 % | ¥1.998,00 | ¥2.005,00 | ¥1.822,00 | 1,68M |
| 2026-07-06 | ¥2.010,00 | -3,50 % | ¥2.095,00 | ¥2.100,00 | ¥1.990,00 | 869,40K |
| 2026-07-03 | ¥2.083,00 | +1,51 % | ¥1.966,00 | ¥2.083,00 | ¥1.960,00 | 1,06M |
| 2026-07-02 | ¥2.052,00 | -5,04 % | ¥2.025,00 | ¥2.100,00 | ¥1.978,00 | 1,23M |
| 2026-07-01 | ¥2.161,00 | +5,78 % | ¥2.093,00 | ¥2.195,00 | ¥2.041,00 | 1,43M |
| 2026-06-30 | ¥2.043,00 | -0,78 % | ¥2.079,00 | ¥2.084,00 | ¥2.026,00 | 1,02M |
| 2026-06-29 | ¥2.059,00 | -7,04 % | ¥2.205,00 | ¥2.211,00 | ¥2.013,00 | 1,75M |
| 2026-06-26 | ¥2.215,00 | -3,65 % | ¥2.263,00 | ¥2.307,00 | ¥2.122,00 | 1,19M |
| 2026-06-25 | ¥2.299,00 | +1,59 % | ¥2.400,00 | ¥2.425,00 | ¥2.275,00 | 1,15M |
| 2026-06-24 | ¥2.263,00 | -6,06 % | ¥2.391,00 | ¥2.459,00 | ¥2.246,00 | 1,95M |
| 2026-06-23 | ¥2.409,00 | -1,47 % | ¥2.455,00 | ¥2.580,00 | ¥2.391,00 | 2,07M |
| 2026-06-22 | ¥2.445,00 | +9,01 % | ¥2.281,00 | ¥2.488,00 | ¥2.273,00 | 1,80M |
| 2026-06-19 | ¥2.243,00 | -3,57 % | ¥2.331,00 | ¥2.427,00 | ¥2.222,00 | 1,30M |
| 2026-06-18 | ¥2.326,00 | +0,04 % | ¥2.324,00 | ¥2.387,00 | ¥2.310,00 | 1,23M |
| 2026-06-17 | ¥2.325,00 | +0,52 % | ¥2.218,00 | ¥2.397,00 | ¥2.201,00 | 1,66M |
| 2026-06-16 | ¥2.313,00 | +6,59 % | ¥2.205,00 | ¥2.448,00 | ¥2.192,00 | 3,47M |
| 2026-06-15 | ¥2.170,00 | +11,57 % | ¥2.075,00 | ¥2.188,00 | ¥2.065,00 | 1,77M |
| 2026-06-12 | ¥1.945,00 | +6,17 % | ¥1.912,00 | ¥1.995,00 | ¥1.887,00 | 1,65M |
| 2026-06-11 | ¥1.832,00 | -1,03 % | ¥1.798,00 | ¥1.854,00 | ¥1.742,00 | 1,52M |
| 2026-06-10 | ¥1.851,00 | -9,93 % | ¥2.014,00 | ¥2.033,00 | ¥1.851,00 | 2,19M |
| 2026-06-09 | ¥2.055,00 | -0,34 % | ¥2.119,00 | ¥2.141,00 | ¥1.990,00 | 2,01M |
| 2026-06-08 | ¥2.062,00 | -10,19 % | ¥2.069,00 | ¥2.129,00 | ¥2.024,00 | 2,64M |
| 2026-06-05 | ¥2.296,00 | -7,12 % | ¥2.432,00 | ¥2.467,00 | ¥2.172,00 | 2,87M |
| 2026-06-04 | ¥2.472,00 | -6,82 % | ¥2.563,00 | ¥2.810,00 | ¥2.380,00 | 6,01M |
| 2026-06-03 | ¥2.653,00 | +23,22 % | ¥2.203,00 | ¥2.653,00 | ¥2.134,00 | 4,44M |
| 2026-06-02 | ¥2.153,00 | +7,65 % | ¥2.016,00 | ¥2.200,00 | ¥1.828,00 | 4,03M |
| 2026-06-01 | ¥2.000,00 | +1,83 % | ¥1.935,00 | ¥2.048,00 | ¥1.885,00 | 1,84M |
| 2026-05-29 | ¥1.964,00 | +5,53 % | ¥1.900,00 | ¥2.035,00 | ¥1.830,00 | 2,48M |
| 2026-05-28 | ¥1.861,00 | -2,05 % | ¥1.847,00 | ¥1.909,00 | ¥1.773,00 | 1,91M |
| 2026-05-27 | ¥1.900,00 | +1,82 % | ¥1.902,00 | ¥2.061,00 | ¥1.899,00 | 3,89M |
| 2026-05-26 | ¥1.866,00 | -0,74 % | ¥1.900,00 | ¥1.902,00 | ¥1.801,00 | 947,80K |
| 2026-05-25 | ¥1.880,00 | +1,40 % | ¥1.894,00 | ¥1.960,00 | ¥1.821,00 | 2,07M |