Riken Vitamin Co., Ltd. 4526
TSE · Japan · Kurzlebige Konsumgüter
¥3.075,00-30,00 (-0,97 %)
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 | ¥3.075,00 | -0,97 % | ¥3.085,00 | ¥3.095,00 | ¥3.055,00 | 55,40K |
| 2026-10-01 | ¥3.105,00 | -1,27 % | ¥3.135,00 | ¥3.140,00 | ¥3.090,00 | 70,90K |
| 2026-09-30 | ¥3.145,00 | -0,47 % | ¥3.160,00 | ¥3.170,00 | ¥3.130,00 | 97,20K |
| 2026-09-29 | ¥3.160,00 | -4,82 % | ¥3.255,00 | ¥3.255,00 | ¥3.150,00 |
| 219,80K |
| 2026-09-28 | ¥3.320,00 | -0,60 % | ¥3.355,00 | ¥3.360,00 | ¥3.315,00 | 316,70K |
| 2026-09-25 | ¥3.340,00 | +0,60 % | ¥3.335,00 | ¥3.355,00 | ¥3.315,00 | 138,20K |
| 2026-09-24 | ¥3.320,00 | -1,63 % | ¥3.375,00 | ¥3.375,00 | ¥3.310,00 | 187,10K |
| 2026-09-18 | ¥3.375,00 | +0,75 % | ¥3.350,00 | ¥3.395,00 | ¥3.325,00 | 156,80K |
| 2026-09-17 | ¥3.350,00 | +1,06 % | ¥3.325,00 | ¥3.370,00 | ¥3.320,00 | 112,80K |
| 2026-09-16 | ¥3.315,00 | 0,00 % | ¥3.320,00 | ¥3.335,00 | ¥3.315,00 | 78,00K |
| 2026-09-15 | ¥3.315,00 | 0,00 % | ¥3.335,00 | ¥3.335,00 | ¥3.305,00 | 70,50K |
| 2026-09-14 | ¥3.315,00 | +0,15 % | ¥3.315,00 | ¥3.335,00 | ¥3.290,00 | 91,30K |
| 2026-09-11 | ¥3.310,00 | +0,76 % | ¥3.250,00 | ¥3.315,00 | ¥3.250,00 | 78,70K |
| 2026-09-10 | ¥3.285,00 | +0,46 % | ¥3.270,00 | ¥3.295,00 | ¥3.255,00 | 66,70K |
| 2026-09-09 | ¥3.270,00 | 0,00 % | ¥3.270,00 | ¥3.285,00 | ¥3.255,00 | 71,10K |
| 2026-09-08 | ¥3.270,00 | +0,15 % | ¥3.250,00 | ¥3.285,00 | ¥3.240,00 | 71,30K |
| 2026-09-07 | ¥3.265,00 | -0,15 % | ¥3.275,00 | ¥3.280,00 | ¥3.240,00 | 109,80K |
| 2026-09-04 | ¥3.270,00 | -2,24 % | ¥3.325,00 | ¥3.325,00 | ¥3.250,00 | 165,70K |
| 2026-09-03 | ¥3.345,00 | -0,30 % | ¥3.350,00 | ¥3.360,00 | ¥3.315,00 | 85,10K |
| 2026-09-02 | ¥3.355,00 | -1,18 % | ¥3.380,00 | ¥3.380,00 | ¥3.330,00 | 57,70K |
| 2026-09-01 | ¥3.395,00 | -0,59 % | ¥3.395,00 | ¥3.395,00 | ¥3.360,00 | 73,20K |
| 2026-08-31 | ¥3.415,00 | -0,44 % | ¥3.430,00 | ¥3.445,00 | ¥3.405,00 | 59,50K |
| 2026-08-28 | ¥3.430,00 | -0,15 % | ¥3.450,00 | ¥3.455,00 | ¥3.415,00 | 51,40K |
| 2026-08-27 | ¥3.435,00 | 0,00 % | ¥3.440,00 | ¥3.470,00 | ¥3.420,00 | 58,20K |
| 2026-08-26 | ¥3.435,00 | +2,84 % | ¥3.350,00 | ¥3.465,00 | ¥3.340,00 | 76,80K |
| 2026-08-25 | ¥3.340,00 | +0,30 % | ¥3.345,00 | ¥3.365,00 | ¥3.330,00 | 36,90K |
| 2026-08-24 | ¥3.330,00 | -0,30 % | ¥3.350,00 | ¥3.370,00 | ¥3.325,00 | 40,60K |
| 2026-08-21 | ¥3.340,00 | +0,60 % | ¥3.330,00 | ¥3.350,00 | ¥3.315,00 | 48,90K |
| 2026-08-20 | ¥3.320,00 | +1,22 % | ¥3.285,00 | ¥3.325,00 | ¥3.280,00 | 61,40K |
| 2026-08-19 | ¥3.280,00 | +0,15 % | ¥3.275,00 | ¥3.290,00 | ¥3.255,00 | 32,10K |
| 2026-08-18 | ¥3.275,00 | +0,77 % | ¥3.250,00 | ¥3.285,00 | ¥3.225,00 | 43,40K |
| 2026-08-17 | ¥3.250,00 | -0,91 % | ¥3.295,00 | ¥3.295,00 | ¥3.250,00 | 42,40K |
| 2026-08-14 | ¥3.280,00 | +0,46 % | ¥3.265,00 | ¥3.285,00 | ¥3.250,00 | 52,60K |
| 2026-08-13 | ¥3.265,00 | +1,56 % | ¥3.230,00 | ¥3.265,00 | ¥3.220,00 | 49,00K |
| 2026-08-12 | ¥3.215,00 | 0,00 % | ¥3.225,00 | ¥3.255,00 | ¥3.205,00 | 44,50K |
| 2026-08-10 | ¥3.215,00 | +1,90 % | ¥3.165,00 | ¥3.235,00 | ¥3.155,00 | 66,70K |
| 2026-08-07 | ¥3.155,00 | +0,80 % | ¥3.130,00 | ¥3.180,00 | ¥3.115,00 | 57,60K |
| 2026-08-06 | ¥3.130,00 | +2,45 % | ¥3.070,00 | ¥3.135,00 | ¥3.070,00 | 63,60K |
| 2026-08-05 | ¥3.055,00 | -1,29 % | ¥3.085,00 | ¥3.085,00 | ¥3.050,00 | 58,70K |
| 2026-08-04 | ¥3.095,00 | -2,06 % | ¥3.160,00 | ¥3.190,00 | ¥3.080,00 | 57,90K |
| 2026-08-03 | ¥3.160,00 | -1,56 % | ¥3.170,00 | ¥3.180,00 | ¥3.120,00 | 74,20K |
| 2026-07-31 | ¥3.210,00 | -1,53 % | ¥3.260,00 | ¥3.260,00 | ¥3.195,00 | 59,00K |
| 2026-07-30 | ¥3.260,00 | -0,61 % | ¥3.280,00 | ¥3.285,00 | ¥3.240,00 | 63,00K |
| 2026-07-29 | ¥3.280,00 | +2,50 % | ¥3.220,00 | ¥3.295,00 | ¥3.220,00 | 102,20K |
| 2026-07-28 | ¥3.200,00 | +0,79 % | ¥3.190,00 | ¥3.210,00 | ¥3.175,00 | 71,60K |
| 2026-07-27 | ¥3.175,00 | +1,76 % | ¥3.150,00 | ¥3.185,00 | ¥3.125,00 | 76,20K |
| 2026-07-24 | ¥3.120,00 | +0,16 % | ¥3.095,00 | ¥3.125,00 | ¥3.075,00 | 48,70K |
| 2026-07-23 | ¥3.115,00 | -1,58 % | ¥3.135,00 | ¥3.140,00 | ¥3.095,00 | 91,30K |
| 2026-07-22 | ¥3.165,00 | +0,32 % | ¥3.155,00 | ¥3.165,00 | ¥3.125,00 | 70,30K |
| 2026-07-21 | ¥3.155,00 | 0,00 % | ¥3.180,00 | ¥3.205,00 | ¥3.135,00 | 82,40K |
| 2026-07-17 | ¥3.155,00 | +0,32 % | ¥3.155,00 | ¥3.175,00 | ¥3.130,00 | 51,90K |
| 2026-07-16 | ¥3.145,00 | -0,32 % | ¥3.160,00 | ¥3.170,00 | ¥3.135,00 | 46,80K |
| 2026-07-15 | ¥3.155,00 | 0,00 % | ¥3.155,00 | ¥3.155,00 | ¥3.120,00 | 54,70K |
| 2026-07-14 | ¥3.155,00 | +0,96 % | ¥3.150,00 | ¥3.170,00 | ¥3.125,00 | 47,80K |
| 2026-07-13 | ¥3.125,00 | -0,32 % | ¥3.115,00 | ¥3.155,00 | ¥3.115,00 | 54,30K |
| 2026-07-10 | ¥3.135,00 | -0,16 % | ¥3.145,00 | ¥3.145,00 | ¥3.100,00 | 62,40K |
| 2026-07-09 | ¥3.140,00 | -0,16 % | ¥3.125,00 | ¥3.150,00 | ¥3.115,00 | 58,10K |
| 2026-07-08 | ¥3.145,00 | -0,63 % | ¥3.165,00 | ¥3.175,00 | ¥3.140,00 | 51,60K |
| 2026-07-07 | ¥3.165,00 | +1,61 % | ¥3.120,00 | ¥3.170,00 | ¥3.095,00 | 78,30K |
| 2026-07-06 | ¥3.115,00 | +0,65 % | ¥3.095,00 | ¥3.120,00 | ¥3.090,00 | 47,40K |
| 2026-07-03 | ¥3.095,00 | 0,00 % | ¥3.100,00 | ¥3.125,00 | ¥3.085,00 | 58,30K |
| 2026-07-02 | ¥3.095,00 | +1,81 % | ¥3.055,00 | ¥3.100,00 | ¥3.055,00 | 42,10K |
| 2026-07-01 | ¥3.040,00 | -0,65 % | ¥3.060,00 | ¥3.060,00 | ¥3.025,00 | 48,60K |
| 2026-06-30 | ¥3.060,00 | -0,97 % | ¥3.100,00 | ¥3.105,00 | ¥3.050,00 | 47,70K |
| 2026-06-29 | ¥3.090,00 | +0,32 % | ¥3.100,00 | ¥3.105,00 | ¥3.055,00 | 77,80K |
| 2026-06-26 | ¥3.080,00 | +0,16 % | ¥3.085,00 | ¥3.105,00 | ¥3.055,00 | 56,70K |
| 2026-06-25 | ¥3.075,00 | +0,82 % | ¥3.055,00 | ¥3.095,00 | ¥3.055,00 | 140,20K |
| 2026-06-24 | ¥3.050,00 | +1,50 % | ¥3.020,00 | ¥3.055,00 | ¥3.000,00 | 80,50K |
| 2026-06-23 | ¥3.005,00 | +0,17 % | ¥2.997,00 | ¥3.040,00 | ¥2.997,00 | 115,10K |
| 2026-06-22 | ¥3.000,00 | +0,40 % | ¥2.989,00 | ¥3.005,00 | ¥2.970,00 | 67,10K |
| 2026-06-19 | ¥2.988,00 | -0,33 % | ¥2.988,00 | ¥3.000,00 | ¥2.960,00 | 118,90K |
| 2026-06-18 | ¥2.998,00 | +1,59 % | ¥2.945,00 | ¥3.005,00 | ¥2.933,00 | 77,60K |
| 2026-06-17 | ¥2.951,00 | -1,80 % | ¥3.010,00 | ¥3.035,00 | ¥2.945,00 | 65,70K |
| 2026-06-16 | ¥3.005,00 | +0,43 % | ¥2.992,00 | ¥3.025,00 | ¥2.956,00 | 79,40K |
| 2026-06-15 | ¥2.992,00 | -0,10 % | ¥3.000,00 | ¥3.020,00 | ¥2.979,00 | 75,10K |
| 2026-06-12 | ¥2.995,00 | +0,13 % | ¥2.991,00 | ¥3.035,00 | ¥2.965,00 | 96,20K |
| 2026-06-11 | ¥2.991,00 | +0,17 % | ¥2.974,00 | ¥2.996,00 | ¥2.958,00 | 82,20K |
| 2026-06-10 | ¥2.986,00 | +0,98 % | ¥2.958,00 | ¥3.010,00 | ¥2.958,00 | 82,40K |
| 2026-06-09 | ¥2.957,00 | +1,23 % | ¥2.921,00 | ¥2.960,00 | ¥2.921,00 | 96,60K |
| 2026-06-08 | ¥2.921,00 | +0,27 % | ¥2.913,00 | ¥2.944,00 | ¥2.893,00 | 88,30K |
| 2026-06-05 | ¥2.913,00 | +2,32 % | ¥2.871,00 | ¥2.920,00 | ¥2.858,00 | 95,70K |
| 2026-06-04 | ¥2.847,00 | -0,84 % | ¥2.862,00 | ¥2.871,00 | ¥2.837,00 | 99,30K |
| 2026-06-03 | ¥2.871,00 | +1,74 % | ¥2.822,00 | ¥2.875,00 | ¥2.801,00 | 133,50K |
| 2026-06-02 | ¥2.822,00 | -0,35 % | ¥2.802,00 | ¥2.839,00 | ¥2.773,00 | 92,80K |
| 2026-06-01 | ¥2.832,00 | +0,93 % | ¥2.816,00 | ¥2.832,00 | ¥2.793,00 | 124,30K |
| 2026-05-29 | ¥2.806,00 | +1,19 % | ¥2.771,00 | ¥2.806,00 | ¥2.759,00 | 601,20K |
| 2026-05-28 | ¥2.773,00 | +0,29 % | ¥2.770,00 | ¥2.777,00 | ¥2.754,00 | 64,70K |
| 2026-05-27 | ¥2.765,00 | +0,36 % | ¥2.740,00 | ¥2.765,00 | ¥2.727,00 | 72,30K |
| 2026-05-26 | ¥2.755,00 | +0,04 % | ¥2.776,00 | ¥2.778,00 | ¥2.744,00 | 54,90K |
| 2026-05-25 | ¥2.754,00 | -1,75 % | ¥2.802,00 | ¥2.803,00 | ¥2.752,00 | 80,40K |