rakumo Inc. 4060
TSE · Japan · Technologiedienstleistungen
¥1.193,00-37,00 (-3,01 %)
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 | ¥1.193,00 | -3,01 % | ¥1.226,00 | ¥1.226,00 | ¥1.193,00 | 9,70K |
| 2026-10-01 | ¥1.230,00 | 0,00 % | ¥1.214,00 | ¥1.230,00 | ¥1.212,00 | 3,30K |
| 2026-09-30 | ¥1.230,00 | +0,82 % | ¥1.229,00 | ¥1.234,00 | ¥1.220,00 | 5,00K |
| 2026-09-29 | ¥1.220,00 | +1,33 % | ¥1.204,00 | ¥1.220,00 | ¥1.202,00 | 5,00K |
| 2026-09-28 | ¥1.204,00 | +0,75 % | ¥1.195,00 | ¥1.224,00 | ¥1.195,00 | 1,80K |
| 2026-09-25 | ¥1.195,00 | -0,99 % | ¥1.209,00 | ¥1.210,00 | ¥1.193,00 | 2,50K |
| 2026-09-24 | ¥1.207,00 | +1,09 % | ¥1.190,00 | ¥1.207,00 | ¥1.190,00 | 1,40K |
| 2026-09-18 | ¥1.194,00 | -1,08 % | ¥1.197,00 | ¥1.201,00 | ¥1.181,00 | 2,40K |
| 2026-09-17 | ¥1.207,00 | +1,26 % | ¥1.218,00 | ¥1.218,00 | ¥1.198,00 | 1,40K |
| 2026-09-16 | ¥1.192,00 | -1,00 % | ¥1.193,00 | ¥1.197,00 | ¥1.183,00 | 3,10K |
| 2026-09-15 | ¥1.204,00 | -1,23 % | ¥1.215,00 | ¥1.215,00 | ¥1.199,00 | 1,60K |
| 2026-09-14 | ¥1.219,00 | +2,44 % | ¥1.218,00 | ¥1.219,00 | ¥1.197,00 | 3,80K |
| 2026-09-11 | ¥1.190,00 | -0,67 % | ¥1.218,00 | ¥1.218,00 | ¥1.187,00 | 4,10K |
| 2026-09-10 | ¥1.198,00 | +0,84 % | ¥1.185,00 | ¥1.198,00 | ¥1.167,00 | 9,70K |
| 2026-09-09 | ¥1.188,00 | -1,82 % | ¥1.210,00 | ¥1.210,00 | ¥1.188,00 | 6,40K |
| 2026-09-08 | ¥1.210,00 | -0,66 % | ¥1.229,00 | ¥1.229,00 | ¥1.209,00 | 3,70K |
| 2026-09-07 | ¥1.218,00 | -0,49 % | ¥1.221,00 | ¥1.228,00 | ¥1.214,00 | 2,70K |
| 2026-09-04 | ¥1.224,00 | +0,82 % | ¥1.227,00 | ¥1.227,00 | ¥1.218,00 | 4,40K |
| 2026-09-03 | ¥1.214,00 | -1,22 % | ¥1.229,00 | ¥1.229,00 | ¥1.206,00 | 6,20K |
| 2026-09-02 | ¥1.229,00 | 0,00 % | ¥1.228,00 | ¥1.229,00 | ¥1.197,00 | 10,90K |
| 2026-09-01 | ¥1.229,00 | -1,68 % | ¥1.250,00 | ¥1.250,00 | ¥1.222,00 | 10,00K |
| 2026-08-31 | ¥1.250,00 | +1,63 % | ¥1.249,00 | ¥1.250,00 | ¥1.219,00 | 17,40K |
| 2026-08-28 | ¥1.230,00 | +4,68 % | ¥1.171,00 | ¥1.230,00 | ¥1.169,00 | 28,60K |
| 2026-08-27 | ¥1.175,00 | +0,77 % | ¥1.160,00 | ¥1.175,00 | ¥1.156,00 | 5,20K |
| 2026-08-26 | ¥1.166,00 | -0,26 % | ¥1.169,00 | ¥1.170,00 | ¥1.152,00 | 4,20K |
| 2026-08-25 | ¥1.169,00 | +0,34 % | ¥1.165,00 | ¥1.169,00 | ¥1.148,00 | 9,20K |
| 2026-08-24 | ¥1.165,00 | -0,09 % | ¥1.162,00 | ¥1.165,00 | ¥1.156,00 | 4,00K |
| 2026-08-21 | ¥1.166,00 | -0,34 % | ¥1.143,00 | ¥1.168,00 | ¥1.134,00 | 6,20K |
| 2026-08-20 | ¥1.170,00 | 0,00 % | ¥1.153,00 | ¥1.170,00 | ¥1.153,00 | 2,00K |
| 2026-08-19 | ¥1.170,00 | -0,76 % | ¥1.180,00 | ¥1.180,00 | ¥1.153,00 | 5,20K |
| 2026-08-18 | ¥1.179,00 | 0,00 % | ¥1.167,00 | ¥1.179,00 | ¥1.155,00 | 4,40K |
| 2026-08-17 | ¥1.179,00 | +1,20 % | ¥1.176,00 | ¥1.179,00 | ¥1.134,00 | 11,60K |
| 2026-08-14 | ¥1.165,00 | -1,27 % | ¥1.090,00 | ¥1.174,00 | ¥1.090,00 | 41,50K |
| 2026-08-13 | ¥1.180,00 | 0,00 % | ¥1.180,00 | ¥1.180,00 | ¥1.162,00 | 8,00K |
| 2026-08-12 | ¥1.180,00 | +1,11 % | ¥1.166,00 | ¥1.180,00 | ¥1.165,00 | 6,70K |
| 2026-08-10 | ¥1.167,00 | +0,60 % | ¥1.169,00 | ¥1.169,00 | ¥1.141,00 | 8,20K |
| 2026-08-07 | ¥1.160,00 | +1,13 % | ¥1.148,00 | ¥1.160,00 | ¥1.131,00 | 6,60K |
| 2026-08-06 | ¥1.147,00 | +0,97 % | ¥1.124,00 | ¥1.148,00 | ¥1.124,00 | 4,60K |
| 2026-08-05 | ¥1.136,00 | +0,62 % | ¥1.124,00 | ¥1.145,00 | ¥1.119,00 | 13,10K |
| 2026-08-04 | ¥1.129,00 | +1,16 % | ¥1.090,00 | ¥1.130,00 | ¥1.090,00 | 6,00K |
| 2026-08-03 | ¥1.116,00 | +2,48 % | ¥1.090,00 | ¥1.121,00 | ¥1.088,00 | 9,90K |
| 2026-07-31 | ¥1.089,00 | -2,51 % | ¥1.104,00 | ¥1.110,00 | ¥1.089,00 | 3,70K |
| 2026-07-30 | ¥1.117,00 | -0,18 % | ¥1.102,00 | ¥1.118,00 | ¥1.101,00 | 4,50K |
| 2026-07-29 | ¥1.119,00 | +0,63 % | ¥1.082,00 | ¥1.119,00 | ¥1.077,00 | 11,20K |
| 2026-07-28 | ¥1.112,00 | 0,00 % | ¥1.112,00 | ¥1.112,00 | ¥1.100,00 | 3,60K |
| 2026-07-27 | ¥1.112,00 | +2,21 % | ¥1.090,00 | ¥1.120,00 | ¥1.086,00 | 17,60K |
| 2026-07-24 | ¥1.088,00 | -1,63 % | ¥1.088,00 | ¥1.101,00 | ¥1.086,00 | 4,80K |
| 2026-07-23 | ¥1.106,00 | +1,94 % | ¥1.107,00 | ¥1.114,00 | ¥1.075,00 | 8,80K |
| 2026-07-22 | ¥1.085,00 | -2,86 % | ¥1.113,00 | ¥1.113,00 | ¥1.082,00 | 7,10K |
| 2026-07-21 | ¥1.117,00 | +1,45 % | ¥1.116,00 | ¥1.117,00 | ¥1.097,00 | 8,60K |
| 2026-07-17 | ¥1.101,00 | -0,54 % | ¥1.101,00 | ¥1.103,00 | ¥1.068,00 | 15,00K |
| 2026-07-16 | ¥1.107,00 | -1,42 % | ¥1.122,00 | ¥1.123,00 | ¥1.107,00 | 5,40K |
| 2026-07-15 | ¥1.123,00 | -0,53 % | ¥1.130,00 | ¥1.139,00 | ¥1.116,00 | 6,00K |
| 2026-07-14 | ¥1.129,00 | +0,53 % | ¥1.110,00 | ¥1.135,00 | ¥1.110,00 | 17,00K |
| 2026-07-13 | ¥1.123,00 | +0,36 % | ¥1.138,00 | ¥1.138,00 | ¥1.114,00 | 7,70K |
| 2026-07-10 | ¥1.119,00 | +1,36 % | ¥1.108,00 | ¥1.140,00 | ¥1.108,00 | 18,20K |
| 2026-07-09 | ¥1.104,00 | +0,36 % | ¥1.096,00 | ¥1.111,00 | ¥1.096,00 | 7,90K |
| 2026-07-08 | ¥1.100,00 | 0,00 % | ¥1.100,00 | ¥1.110,00 | ¥1.099,00 | 7,40K |
| 2026-07-07 | ¥1.100,00 | -1,08 % | ¥1.119,00 | ¥1.120,00 | ¥1.099,00 | 3,90K |
| 2026-07-06 | ¥1.112,00 | -0,80 % | ¥1.120,00 | ¥1.122,00 | ¥1.100,00 | 17,20K |
| 2026-07-03 | ¥1.121,00 | +4,57 % | ¥1.077,00 | ¥1.121,00 | ¥1.077,00 | 16,30K |
| 2026-07-02 | ¥1.072,00 | +1,23 % | ¥1.054,00 | ¥1.076,00 | ¥1.053,00 | 7,90K |
| 2026-07-01 | ¥1.059,00 | -1,49 % | ¥1.074,00 | ¥1.076,00 | ¥1.046,00 | 16,30K |
| 2026-06-30 | ¥1.075,00 | +4,67 % | ¥1.047,00 | ¥1.080,00 | ¥1.033,00 | 16,90K |
| 2026-06-29 | ¥1.027,00 | -4,91 % | ¥1.020,00 | ¥1.037,00 | ¥1.007,00 | 92,40K |
| 2026-06-26 | ¥1.080,00 | -2,26 % | ¥1.078,00 | ¥1.116,00 | ¥1.073,00 | 85,00K |
| 2026-06-25 | ¥1.105,00 | +1,38 % | ¥1.122,00 | ¥1.122,00 | ¥1.101,00 | 14,50K |
| 2026-06-24 | ¥1.090,00 | -0,18 % | ¥1.087,00 | ¥1.120,00 | ¥1.087,00 | 19,00K |
| 2026-06-23 | ¥1.092,00 | -1,71 % | ¥1.109,00 | ¥1.109,00 | ¥1.075,00 | 35,80K |
| 2026-06-22 | ¥1.111,00 | -0,18 % | ¥1.118,00 | ¥1.131,00 | ¥1.103,00 | 34,10K |
| 2026-06-19 | ¥1.113,00 | 0,00 % | ¥1.105,00 | ¥1.115,00 | ¥1.103,00 | 15,90K |
| 2026-06-18 | ¥1.113,00 | +1,64 % | ¥1.099,00 | ¥1.121,00 | ¥1.099,00 | 14,30K |
| 2026-06-17 | ¥1.095,00 | -1,79 % | ¥1.101,00 | ¥1.136,00 | ¥1.095,00 | 17,00K |
| 2026-06-16 | ¥1.115,00 | +0,36 % | ¥1.106,00 | ¥1.166,00 | ¥1.100,00 | 24,20K |
| 2026-06-15 | ¥1.111,00 | -2,29 % | ¥1.140,00 | ¥1.149,00 | ¥1.106,00 | 24,20K |
| 2026-06-12 | ¥1.137,00 | +1,61 % | ¥1.140,00 | ¥1.157,00 | ¥1.128,00 | 48,40K |
| 2026-06-11 | ¥1.119,00 | +4,78 % | ¥1.096,00 | ¥1.134,00 | ¥1.066,00 | 69,30K |
| 2026-06-10 | ¥1.068,00 | +0,09 % | ¥1.077,00 | ¥1.077,00 | ¥1.066,00 | 15,10K |
| 2026-06-09 | ¥1.067,00 | -0,74 % | ¥1.074,00 | ¥1.081,00 | ¥1.066,00 | 15,80K |
| 2026-06-08 | ¥1.075,00 | +0,19 % | ¥1.060,00 | ¥1.082,00 | ¥1.060,00 | 22,10K |
| 2026-06-05 | ¥1.073,00 | -2,19 % | ¥1.074,00 | ¥1.090,00 | ¥1.073,00 | 28,00K |
| 2026-06-04 | ¥1.097,00 | +6,50 % | ¥1.028,00 | ¥1.097,00 | ¥1.023,00 | 120,60K |
| 2026-06-03 | ¥1.030,00 | -0,48 % | ¥1.035,00 | ¥1.035,00 | ¥1.015,00 | 27,00K |
| 2026-06-02 | ¥1.035,00 | -0,77 % | ¥1.046,00 | ¥1.046,00 | ¥1.012,00 | 27,70K |
| 2026-06-01 | ¥1.043,00 | -1,97 % | ¥1.065,00 | ¥1.065,00 | ¥1.040,00 | 22,20K |
| 2026-05-29 | ¥1.064,00 | +1,82 % | ¥1.053,00 | ¥1.065,00 | ¥1.046,00 | 19,00K |
| 2026-05-28 | ¥1.045,00 | -0,29 % | ¥1.060,00 | ¥1.061,00 | ¥1.043,00 | 24,10K |
| 2026-05-27 | ¥1.048,00 | +0,48 % | ¥1.052,00 | ¥1.055,00 | ¥1.041,00 | 13,00K |
| 2026-05-26 | ¥1.043,00 | -0,48 % | ¥1.038,00 | ¥1.049,00 | ¥1.035,00 | 4,70K |
| 2026-05-25 | ¥1.048,00 | +1,06 % | ¥1.044,00 | ¥1.058,00 | ¥1.036,00 | 14,70K |