Riken Technos Corporation 4220
TSE · Japan · Prozessindustrie
¥2.345,00+36,00 (+1,56 %)
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 | ¥2.345,00 | +1,56 % | ¥2.350,00 | ¥2.390,00 | ¥2.305,00 | 271,40K |
| 2026-10-01 | ¥2.309,00 | +0,35 % | ¥2.302,00 | ¥2.316,00 | ¥2.258,00 | 174,90K |
| 2026-09-30 | ¥2.301,00 | -1,20 % | ¥2.316,00 | ¥2.331,00 | ¥2.276,00 | 186,10K |
| 2026-09-29 | ¥2.329,00 | -3,00 % | ¥2.379,00 | ¥2.384,00 | ¥2.324,00 | 150,10K |
| 2026-09-28 | ¥2.401,00 | -1,03 % | ¥2.446,00 | ¥2.454,00 | ¥2.400,00 | 373,80K |
| 2026-09-25 | ¥2.426,00 | +2,19 % | ¥2.403,00 | ¥2.458,00 | ¥2.382,00 | 348,20K |
| 2026-09-24 | ¥2.374,00 | +0,47 % | ¥2.369,00 | ¥2.390,00 | ¥2.363,00 | 243,60K |
| 2026-09-18 | ¥2.363,00 | -0,63 % | ¥2.387,00 | ¥2.396,00 | ¥2.348,00 | 165,00K |
| 2026-09-17 | ¥2.378,00 | -0,08 % | ¥2.402,00 | ¥2.402,00 | ¥2.360,00 | 133,20K |
| 2026-09-16 | ¥2.380,00 | +1,41 % | ¥2.352,00 | ¥2.390,00 | ¥2.352,00 | 142,60K |
| 2026-09-15 | ¥2.347,00 | +1,21 % | ¥2.312,00 | ¥2.347,00 | ¥2.295,00 | 85,30K |
| 2026-09-14 | ¥2.319,00 | +0,09 % | ¥2.316,00 | ¥2.323,00 | ¥2.281,00 | 107,30K |
| 2026-09-11 | ¥2.317,00 | -2,28 % | ¥2.310,00 | ¥2.337,00 | ¥2.283,00 | 118,90K |
| 2026-09-10 | ¥2.371,00 | -0,92 % | ¥2.397,00 | ¥2.397,00 | ¥2.358,00 | 62,20K |
| 2026-09-09 | ¥2.393,00 | +1,18 % | ¥2.365,00 | ¥2.415,00 | ¥2.359,00 | 104,20K |
| 2026-09-08 | ¥2.365,00 | -3,59 % | ¥2.431,00 | ¥2.439,00 | ¥2.364,00 | 115,20K |
| 2026-09-07 | ¥2.453,00 | -1,01 % | ¥2.476,00 | ¥2.485,00 | ¥2.445,00 | 59,50K |
| 2026-09-04 | ¥2.478,00 | +0,08 % | ¥2.466,00 | ¥2.494,00 | ¥2.402,00 | 160,60K |
| 2026-09-03 | ¥2.476,00 | -1,94 % | ¥2.546,00 | ¥2.549,00 | ¥2.464,00 | 117,20K |
| 2026-09-02 | ¥2.525,00 | -2,92 % | ¥2.571,00 | ¥2.630,00 | ¥2.515,00 | 166,40K |
| 2026-09-01 | ¥2.601,00 | -0,34 % | ¥2.586,00 | ¥2.644,00 | ¥2.550,00 | 139,30K |
| 2026-08-31 | ¥2.610,00 | -0,95 % | ¥2.627,00 | ¥2.636,00 | ¥2.574,00 | 140,40K |
| 2026-08-28 | ¥2.635,00 | -1,53 % | ¥2.679,00 | ¥2.694,00 | ¥2.633,00 | 113,90K |
| 2026-08-27 | ¥2.676,00 | +0,49 % | ¥2.663,00 | ¥2.688,00 | ¥2.640,00 | 143,50K |
| 2026-08-26 | ¥2.663,00 | +1,33 % | ¥2.628,00 | ¥2.704,00 | ¥2.581,00 | 191,00K |
| 2026-08-25 | ¥2.628,00 | -1,09 % | ¥2.656,00 | ¥2.674,00 | ¥2.618,00 | 158,60K |
| 2026-08-24 | ¥2.657,00 | -0,08 % | ¥2.659,00 | ¥2.688,00 | ¥2.631,00 | 148,60K |
| 2026-08-21 | ¥2.659,00 | -0,78 % | ¥2.670,00 | ¥2.672,00 | ¥2.631,00 | 87,30K |
| 2026-08-20 | ¥2.680,00 | +1,75 % | ¥2.634,00 | ¥2.704,00 | ¥2.614,00 | 137,30K |
| 2026-08-19 | ¥2.634,00 | -3,13 % | ¥2.658,00 | ¥2.709,00 | ¥2.626,00 | 139,80K |
| 2026-08-18 | ¥2.719,00 | 0,00 % | ¥2.719,00 | ¥2.759,00 | ¥2.691,00 | 121,20K |
| 2026-08-17 | ¥2.719,00 | +0,59 % | ¥2.740,00 | ¥2.753,00 | ¥2.689,00 | 186,30K |
| 2026-08-14 | ¥2.703,00 | -0,99 % | ¥2.722,00 | ¥2.760,00 | ¥2.691,00 | 153,80K |
| 2026-08-13 | ¥2.730,00 | +0,59 % | ¥2.739,00 | ¥2.757,00 | ¥2.709,00 | 143,00K |
| 2026-08-12 | ¥2.714,00 | -0,62 % | ¥2.781,00 | ¥2.788,00 | ¥2.680,00 | 179,60K |
| 2026-08-10 | ¥2.731,00 | -3,74 % | ¥2.884,00 | ¥2.886,00 | ¥2.731,00 | 195,10K |
| 2026-08-07 | ¥2.837,00 | +0,25 % | ¥2.900,00 | ¥2.915,00 | ¥2.765,00 | 280,10K |
| 2026-08-06 | ¥2.830,00 | +0,75 % | ¥2.810,00 | ¥2.886,00 | ¥2.761,00 | 388,20K |
| 2026-08-05 | ¥2.809,00 | +5,09 % | ¥2.673,00 | ¥2.814,00 | ¥2.640,00 | 375,10K |
| 2026-08-04 | ¥2.673,00 | +1,98 % | ¥2.599,00 | ¥2.718,00 | ¥2.576,00 | 424,80K |
| 2026-08-03 | ¥2.621,00 | +18,28 % | ¥2.465,00 | ¥2.695,00 | ¥2.402,00 | 913,50K |
| 2026-07-31 | ¥2.216,00 | +22,03 % | ¥1.820,00 | ¥2.216,00 | ¥1.781,00 | 170,60K |
| 2026-07-30 | ¥1.816,00 | +1,62 % | ¥1.766,00 | ¥1.841,00 | ¥1.754,00 | 150,80K |
| 2026-07-29 | ¥1.787,00 | -0,39 % | ¥1.814,00 | ¥1.814,00 | ¥1.752,00 | 91,60K |
| 2026-07-28 | ¥1.794,00 | -2,02 % | ¥1.805,00 | ¥1.836,00 | ¥1.785,00 | 93,30K |
| 2026-07-27 | ¥1.831,00 | +0,44 % | ¥1.830,00 | ¥1.838,00 | ¥1.797,00 | 63,30K |
| 2026-07-24 | ¥1.823,00 | -0,33 % | ¥1.789,00 | ¥1.823,00 | ¥1.774,00 | 107,40K |
| 2026-07-23 | ¥1.829,00 | +0,33 % | ¥1.811,00 | ¥1.836,00 | ¥1.811,00 | 56,30K |
| 2026-07-22 | ¥1.823,00 | +0,61 % | ¥1.819,00 | ¥1.837,00 | ¥1.800,00 | 97,60K |
| 2026-07-21 | ¥1.812,00 | +2,03 % | ¥1.797,00 | ¥1.829,00 | ¥1.779,00 | 89,50K |
| 2026-07-17 | ¥1.776,00 | -3,37 % | ¥1.825,00 | ¥1.829,00 | ¥1.746,00 | 66,40K |
| 2026-07-16 | ¥1.838,00 | -1,82 % | ¥1.867,00 | ¥1.867,00 | ¥1.821,00 | 75,70K |
| 2026-07-15 | ¥1.872,00 | +0,81 % | ¥1.871,00 | ¥1.880,00 | ¥1.846,00 | 112,10K |
| 2026-07-14 | ¥1.857,00 | +2,31 % | ¥1.832,00 | ¥1.921,00 | ¥1.832,00 | 209,30K |
| 2026-07-13 | ¥1.815,00 | +1,11 % | ¥1.818,00 | ¥1.843,00 | ¥1.793,00 | 117,10K |
| 2026-07-10 | ¥1.795,00 | -0,17 % | ¥1.823,00 | ¥1.836,00 | ¥1.790,00 | 119,20K |
| 2026-07-09 | ¥1.798,00 | +0,11 % | ¥1.796,00 | ¥1.820,00 | ¥1.786,00 | 69,70K |
| 2026-07-08 | ¥1.796,00 | -0,33 % | ¥1.783,00 | ¥1.822,00 | ¥1.773,00 | 143,60K |
| 2026-07-07 | ¥1.802,00 | -0,11 % | ¥1.822,00 | ¥1.822,00 | ¥1.787,00 | 109,40K |
| 2026-07-06 | ¥1.804,00 | +2,73 % | ¥1.775,00 | ¥1.804,00 | ¥1.765,00 | 123,30K |
| 2026-07-03 | ¥1.756,00 | +2,21 % | ¥1.725,00 | ¥1.760,00 | ¥1.711,00 | 102,50K |
| 2026-07-02 | ¥1.718,00 | +1,30 % | ¥1.706,00 | ¥1.734,00 | ¥1.697,00 | 101,00K |
| 2026-07-01 | ¥1.696,00 | +0,65 % | ¥1.686,00 | ¥1.725,00 | ¥1.679,00 | 98,20K |
| 2026-06-30 | ¥1.685,00 | -1,12 % | ¥1.696,00 | ¥1.713,00 | ¥1.674,00 | 120,00K |
| 2026-06-29 | ¥1.704,00 | +1,49 % | ¥1.697,00 | ¥1.704,00 | ¥1.662,00 | 118,10K |
| 2026-06-26 | ¥1.679,00 | -1,00 % | ¥1.696,00 | ¥1.711,00 | ¥1.667,00 | 49,60K |
| 2026-06-25 | ¥1.696,00 | +0,53 % | ¥1.720,00 | ¥1.720,00 | ¥1.681,00 | 69,60K |
| 2026-06-24 | ¥1.687,00 | -1,11 % | ¥1.705,00 | ¥1.706,00 | ¥1.655,00 | 113,50K |
| 2026-06-23 | ¥1.706,00 | -1,78 % | ¥1.730,00 | ¥1.764,00 | ¥1.706,00 | 147,80K |
| 2026-06-22 | ¥1.737,00 | +1,40 % | ¥1.706,00 | ¥1.749,00 | ¥1.705,00 | 95,20K |
| 2026-06-19 | ¥1.713,00 | -0,52 % | ¥1.730,00 | ¥1.747,00 | ¥1.707,00 | 74,30K |
| 2026-06-18 | ¥1.722,00 | +0,64 % | ¥1.717,00 | ¥1.737,00 | ¥1.711,00 | 55,70K |
| 2026-06-17 | ¥1.711,00 | +0,94 % | ¥1.710,00 | ¥1.742,00 | ¥1.703,00 | 81,10K |
| 2026-06-16 | ¥1.695,00 | -0,76 % | ¥1.699,00 | ¥1.744,00 | ¥1.685,00 | 99,20K |
| 2026-06-15 | ¥1.708,00 | +6,02 % | ¥1.643,00 | ¥1.717,00 | ¥1.641,00 | 123,20K |
| 2026-06-12 | ¥1.611,00 | +1,13 % | ¥1.622,00 | ¥1.638,00 | ¥1.601,00 | 124,10K |
| 2026-06-11 | ¥1.593,00 | +2,64 % | ¥1.566,00 | ¥1.600,00 | ¥1.542,00 | 135,70K |
| 2026-06-10 | ¥1.552,00 | -5,25 % | ¥1.626,00 | ¥1.637,00 | ¥1.552,00 | 257,80K |
| 2026-06-09 | ¥1.638,00 | +2,82 % | ¥1.619,00 | ¥1.643,00 | ¥1.618,00 | 147,70K |
| 2026-06-08 | ¥1.593,00 | -0,62 % | ¥1.580,00 | ¥1.610,00 | ¥1.559,00 | 102,40K |
| 2026-06-05 | ¥1.603,00 | +1,84 % | ¥1.586,00 | ¥1.604,00 | ¥1.562,00 | 96,50K |
| 2026-06-04 | ¥1.574,00 | -1,32 % | ¥1.540,00 | ¥1.588,00 | ¥1.540,00 | 122,90K |
| 2026-06-03 | ¥1.595,00 | +3,04 % | ¥1.550,00 | ¥1.605,00 | ¥1.546,00 | 128,00K |
| 2026-06-02 | ¥1.548,00 | +1,24 % | ¥1.505,00 | ¥1.557,00 | ¥1.487,00 | 125,50K |
| 2026-06-01 | ¥1.529,00 | -3,23 % | ¥1.550,00 | ¥1.554,00 | ¥1.506,00 | 185,40K |
| 2026-05-29 | ¥1.580,00 | +1,61 % | ¥1.554,00 | ¥1.596,00 | ¥1.545,00 | 120,10K |
| 2026-05-28 | ¥1.555,00 | +0,13 % | ¥1.550,00 | ¥1.571,00 | ¥1.526,00 | 119,30K |
| 2026-05-27 | ¥1.553,00 | -0,32 % | ¥1.580,00 | ¥1.605,00 | ¥1.541,00 | 190,80K |
| 2026-05-26 | ¥1.558,00 | -0,32 % | ¥1.557,00 | ¥1.595,00 | ¥1.550,00 | 125,40K |
| 2026-05-25 | ¥1.563,00 | +0,06 % | ¥1.580,00 | ¥1.621,00 | ¥1.562,00 | 147,00K |