Rohto Pharmaceutical Co., Ltd. 4527
TSE · Japan · Kurzlebige Konsumgüter
¥2.788,00-32,00 (-1,13 %)
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 | ¥2.788,00 | -1,13 % | ¥2.773,50 | ¥2.826,50 | ¥2.770,00 | 945,20K |
| 2026-10-01 | ¥2.820,00 | +0,39 % | ¥2.786,00 | ¥2.846,00 | ¥2.776,50 | 1,02M |
| 2026-09-30 | ¥2.809,00 | +0,95 % | ¥2.767,50 | ¥2.809,50 | ¥2.749,50 | 1,23M |
| 2026-09-29 | ¥2.782,50 | -0,93 % | ¥2.782,50 | ¥2.797,50 | ¥2.756,50 | 905,90K |
| 2026-09-28 | ¥2.808,50 | -0,48 % | ¥2.828,50 | ¥2.839,50 | ¥2.790,00 | 966,10K |
| 2026-09-25 | ¥2.822,00 | +1,51 % | ¥2.807,50 | ¥2.849,00 | ¥2.791,50 | 906,30K |
| 2026-09-24 | ¥2.780,00 | -0,16 % | ¥2.753,50 | ¥2.821,50 | ¥2.745,00 | 1,23M |
| 2026-09-18 | ¥2.784,50 | -2,28 % | ¥2.843,50 | ¥2.864,50 | ¥2.784,50 | 2,96M |
| 2026-09-17 | ¥2.849,50 | +0,87 % | ¥2.821,00 | ¥2.859,50 | ¥2.813,50 | 920,60K |
| 2026-09-16 | ¥2.825,00 | -1,40 % | ¥2.873,00 | ¥2.911,50 | ¥2.825,00 | 742,50K |
| 2026-09-15 | ¥2.865,00 | -0,21 % | ¥2.901,50 | ¥2.914,50 | ¥2.845,00 | 696,20K |
| 2026-09-14 | ¥2.871,00 | +2,98 % | ¥2.809,50 | ¥2.881,50 | ¥2.797,50 | 1,03M |
| 2026-09-11 | ¥2.788,00 | -0,52 % | ¥2.759,00 | ¥2.806,00 | ¥2.755,50 | 898,90K |
| 2026-09-10 | ¥2.802,50 | -1,15 % | ¥2.817,00 | ¥2.821,50 | ¥2.778,50 | 847,90K |
| 2026-09-09 | ¥2.835,00 | -1,44 % | ¥2.857,50 | ¥2.861,50 | ¥2.817,50 | 979,50K |
| 2026-09-08 | ¥2.876,50 | -0,96 % | ¥2.888,00 | ¥2.900,50 | ¥2.858,00 | 691,80K |
| 2026-09-07 | ¥2.904,50 | -0,48 % | ¥2.918,50 | ¥2.938,00 | ¥2.890,50 | 889,40K |
| 2026-09-04 | ¥2.918,50 | -4,53 % | ¥3.021,00 | ¥3.037,00 | ¥2.918,50 | 1,66M |
| 2026-09-03 | ¥3.057,00 | +0,59 % | ¥3.069,00 | ¥3.074,00 | ¥3.042,00 | 638,00K |
| 2026-09-02 | ¥3.039,00 | -0,26 % | ¥3.069,00 | ¥3.094,00 | ¥3.039,00 | 1,15M |
| 2026-09-01 | ¥3.047,00 | -0,26 % | ¥3.025,00 | ¥3.073,00 | ¥3.011,00 | 802,90K |
| 2026-08-31 | ¥3.055,00 | -1,64 % | ¥3.075,00 | ¥3.080,00 | ¥3.024,00 | 999,70K |
| 2026-08-28 | ¥3.106,00 | +0,78 % | ¥3.094,00 | ¥3.118,00 | ¥3.078,00 | 1,17M |
| 2026-08-27 | ¥3.082,00 | +1,48 % | ¥3.070,00 | ¥3.122,00 | ¥3.061,00 | 1,61M |
| 2026-08-26 | ¥3.037,00 | +2,27 % | ¥2.994,50 | ¥3.044,00 | ¥2.990,00 | 1,23M |
| 2026-08-25 | ¥2.969,50 | +0,70 % | ¥2.982,00 | ¥3.043,00 | ¥2.968,50 | 1,91M |
| 2026-08-24 | ¥2.949,00 | +2,88 % | ¥2.895,00 | ¥2.966,00 | ¥2.876,00 | 1,95M |
| 2026-08-21 | ¥2.866,50 | -0,02 % | ¥2.880,00 | ¥2.901,50 | ¥2.856,50 | 1,04M |
| 2026-08-20 | ¥2.867,00 | +2,21 % | ¥2.830,00 | ¥2.878,50 | ¥2.805,00 | 1,10M |
| 2026-08-19 | ¥2.805,00 | +1,25 % | ¥2.820,50 | ¥2.820,50 | ¥2.780,00 | 1,01M |
| 2026-08-18 | ¥2.770,50 | +0,75 % | ¥2.743,00 | ¥2.791,00 | ¥2.725,50 | 672,70K |
| 2026-08-17 | ¥2.750,00 | -2,33 % | ¥2.815,50 | ¥2.816,00 | ¥2.750,00 | 779,90K |
| 2026-08-14 | ¥2.815,50 | -0,90 % | ¥2.825,00 | ¥2.841,50 | ¥2.797,00 | 915,60K |
| 2026-08-13 | ¥2.841,00 | -0,32 % | ¥2.850,00 | ¥2.862,50 | ¥2.823,50 | 1,14M |
| 2026-08-12 | ¥2.850,00 | +0,78 % | ¥2.849,00 | ¥2.859,50 | ¥2.788,50 | 1,72M |
| 2026-08-10 | ¥2.828,00 | -1,21 % | ¥2.912,50 | ¥2.918,50 | ¥2.783,00 | 3,40M |
| 2026-08-07 | ¥2.862,50 | +21,16 % | ¥2.651,00 | ¥2.862,50 | ¥2.649,50 | 8,14M |
| 2026-08-06 | ¥2.362,50 | +2,47 % | ¥2.301,00 | ¥2.367,50 | ¥2.295,50 | 1,54M |
| 2026-08-05 | ¥2.305,50 | -1,33 % | ¥2.331,00 | ¥2.334,50 | ¥2.285,00 | 1,39M |
| 2026-08-04 | ¥2.336,50 | -1,39 % | ¥2.360,00 | ¥2.365,50 | ¥2.326,00 | 871,60K |
| 2026-08-03 | ¥2.369,50 | -0,80 % | ¥2.390,00 | ¥2.407,50 | ¥2.331,00 | 1,32M |
| 2026-07-31 | ¥2.388,50 | -3,83 % | ¥2.433,50 | ¥2.472,00 | ¥2.379,50 | 1,10M |
| 2026-07-30 | ¥2.483,50 | -1,62 % | ¥2.516,00 | ¥2.535,00 | ¥2.455,00 | 1,22M |
| 2026-07-29 | ¥2.524,50 | +6,09 % | ¥2.405,00 | ¥2.572,50 | ¥2.384,50 | 2,24M |
| 2026-07-28 | ¥2.379,50 | +0,32 % | ¥2.390,00 | ¥2.400,00 | ¥2.358,00 | 1,14M |
| 2026-07-27 | ¥2.372,00 | +0,94 % | ¥2.357,00 | ¥2.382,00 | ¥2.342,00 | 1,22M |
| 2026-07-24 | ¥2.350,00 | +0,60 % | ¥2.321,00 | ¥2.363,00 | ¥2.304,00 | 832,70K |
| 2026-07-23 | ¥2.336,00 | -1,85 % | ¥2.368,50 | ¥2.370,50 | ¥2.322,00 | 1,07M |
| 2026-07-22 | ¥2.380,00 | -2,26 % | ¥2.402,50 | ¥2.413,50 | ¥2.370,50 | 768,30K |
| 2026-07-21 | ¥2.435,00 | -1,72 % | ¥2.462,00 | ¥2.482,00 | ¥2.424,00 | 832,00K |
| 2026-07-17 | ¥2.477,50 | +1,85 % | ¥2.445,50 | ¥2.491,50 | ¥2.443,00 | 975,50K |
| 2026-07-16 | ¥2.432,50 | -2,03 % | ¥2.452,00 | ¥2.463,00 | ¥2.415,00 | 1,05M |
| 2026-07-15 | ¥2.483,00 | -0,34 % | ¥2.489,00 | ¥2.500,00 | ¥2.467,00 | 774,00K |
| 2026-07-14 | ¥2.491,50 | +0,99 % | ¥2.484,50 | ¥2.522,00 | ¥2.471,00 | 922,60K |
| 2026-07-13 | ¥2.467,00 | +1,52 % | ¥2.448,00 | ¥2.467,00 | ¥2.425,50 | 811,50K |
| 2026-07-10 | ¥2.430,00 | -1,42 % | ¥2.452,50 | ¥2.465,00 | ¥2.397,00 | 770,60K |
| 2026-07-09 | ¥2.465,00 | -0,70 % | ¥2.473,00 | ¥2.485,00 | ¥2.447,50 | 605,30K |
| 2026-07-08 | ¥2.482,50 | -1,70 % | ¥2.526,00 | ¥2.533,00 | ¥2.476,50 | 814,90K |
| 2026-07-07 | ¥2.525,50 | +4,94 % | ¥2.417,50 | ¥2.560,00 | ¥2.401,50 | 1,75M |
| 2026-07-06 | ¥2.406,50 | +0,04 % | ¥2.372,50 | ¥2.406,50 | ¥2.371,50 | 728,00K |
| 2026-07-03 | ¥2.405,50 | +0,59 % | ¥2.425,50 | ¥2.433,50 | ¥2.388,50 | 762,60K |
| 2026-07-02 | ¥2.391,50 | +2,64 % | ¥2.346,00 | ¥2.414,00 | ¥2.321,00 | 928,10K |
| 2026-07-01 | ¥2.330,00 | -2,39 % | ¥2.380,00 | ¥2.394,00 | ¥2.326,50 | 728,80K |
| 2026-06-30 | ¥2.387,00 | -1,08 % | ¥2.405,00 | ¥2.442,50 | ¥2.387,00 | 1,04M |
| 2026-06-29 | ¥2.413,00 | +0,67 % | ¥2.413,00 | ¥2.451,50 | ¥2.404,00 | 1,03M |
| 2026-06-26 | ¥2.397,00 | +1,78 % | ¥2.360,00 | ¥2.405,50 | ¥2.343,00 | 885,40K |
| 2026-06-25 | ¥2.355,00 | -0,30 % | ¥2.363,00 | ¥2.425,50 | ¥2.354,00 | 967,40K |
| 2026-06-24 | ¥2.362,00 | +0,47 % | ¥2.310,00 | ¥2.373,00 | ¥2.310,00 | 1,10M |
| 2026-06-23 | ¥2.351,00 | +1,45 % | ¥2.307,00 | ¥2.362,00 | ¥2.307,00 | 1,14M |
| 2026-06-22 | ¥2.317,50 | -2,22 % | ¥2.335,50 | ¥2.340,00 | ¥2.299,00 | 1,44M |
| 2026-06-19 | ¥2.370,00 | +3,29 % | ¥2.282,00 | ¥2.370,00 | ¥2.267,00 | 1,62M |
| 2026-06-18 | ¥2.294,50 | -1,04 % | ¥2.306,00 | ¥2.313,00 | ¥2.282,50 | 631,90K |
| 2026-06-17 | ¥2.318,50 | +0,45 % | ¥2.325,00 | ¥2.345,00 | ¥2.306,50 | 691,60K |
| 2026-06-16 | ¥2.308,00 | +1,27 % | ¥2.279,00 | ¥2.309,50 | ¥2.258,00 | 833,70K |
| 2026-06-15 | ¥2.279,00 | -1,94 % | ¥2.326,00 | ¥2.333,50 | ¥2.275,00 | 1,14M |
| 2026-06-12 | ¥2.324,00 | -2,17 % | ¥2.375,50 | ¥2.381,50 | ¥2.324,00 | 801,50K |
| 2026-06-11 | ¥2.375,50 | -1,55 % | ¥2.410,00 | ¥2.427,00 | ¥2.364,50 | 592,00K |
| 2026-06-10 | ¥2.413,00 | -2,13 % | ¥2.432,00 | ¥2.457,50 | ¥2.404,50 | 880,50K |
| 2026-06-09 | ¥2.465,50 | 0,00 % | ¥2.441,50 | ¥2.485,50 | ¥2.430,50 | 920,40K |
| 2026-06-08 | ¥2.465,50 | +2,73 % | ¥2.500,00 | ¥2.500,00 | ¥2.423,00 | 1,99M |
| 2026-06-05 | ¥2.400,00 | +2,15 % | ¥2.396,50 | ¥2.418,50 | ¥2.391,50 | 832,80K |
| 2026-06-04 | ¥2.349,50 | +1,08 % | ¥2.365,00 | ¥2.365,00 | ¥2.331,00 | 707,20K |
| 2026-06-03 | ¥2.324,50 | +0,39 % | ¥2.315,00 | ¥2.324,50 | ¥2.292,50 | 783,30K |
| 2026-06-02 | ¥2.315,50 | -1,22 % | ¥2.318,00 | ¥2.337,50 | ¥2.287,00 | 656,00K |
| 2026-06-01 | ¥2.344,00 | -1,55 % | ¥2.365,00 | ¥2.365,00 | ¥2.274,50 | 1,63M |
| 2026-05-29 | ¥2.381,00 | -4,11 % | ¥2.465,50 | ¥2.485,50 | ¥2.381,00 | 1,83M |
| 2026-05-28 | ¥2.483,00 | -0,08 % | ¥2.499,50 | ¥2.511,00 | ¥2.463,00 | 634,50K |
| 2026-05-27 | ¥2.485,00 | +1,35 % | ¥2.460,50 | ¥2.503,50 | ¥2.439,00 | 715,40K |
| 2026-05-26 | ¥2.452,00 | -2,02 % | ¥2.476,00 | ¥2.483,50 | ¥2.438,00 | 726,90K |
| 2026-05-25 | ¥2.502,50 | -1,42 % | ¥2.544,00 | ¥2.548,00 | ¥2.446,50 | 601,40K |