RaQualia Pharma Inc. 4579
TSE · Japan · Gesundheitstechnologie
¥609,00-23,00 (-3,64 %)
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 | ¥609,00 | -3,64 % | ¥623,00 | ¥625,00 | ¥601,00 | 157,90K |
| 2026-10-01 | ¥632,00 | +1,94 % | ¥620,00 | ¥632,00 | ¥606,00 | 129,70K |
| 2026-09-30 | ¥620,00 | +4,38 % | ¥604,00 | ¥624,00 | ¥603,00 | 156,30K |
| 2026-09-29 | ¥594,00 | -0,34 % | ¥593,00 | ¥598,00 | ¥585,00 | 79,20K |
| 2026-09-28 | ¥596,00 | -1,81 % | ¥607,00 | ¥607,00 | ¥594,00 | 160,30K |
| 2026-09-25 | ¥607,00 | +2,88 % | ¥591,00 | ¥608,00 | ¥586,00 | 163,00K |
| 2026-09-24 | ¥590,00 | -0,67 % | ¥598,00 | ¥598,00 | ¥586,00 | 112,30K |
| 2026-09-18 | ¥594,00 | +2,06 % | ¥585,00 | ¥595,00 | ¥577,00 | 101,90K |
| 2026-09-17 | ¥582,00 | +4,11 % | ¥561,00 | ¥583,00 | ¥561,00 | 226,50K |
| 2026-09-16 | ¥559,00 | -1,58 % | ¥575,00 | ¥580,00 | ¥557,00 | 183,60K |
| 2026-09-15 | ¥568,00 | +1,43 % | ¥565,00 | ¥573,00 | ¥557,00 | 118,20K |
| 2026-09-14 | ¥560,00 | +3,32 % | ¥538,00 | ¥566,00 | ¥538,00 | 84,40K |
| 2026-09-11 | ¥542,00 | -1,99 % | ¥541,00 | ¥543,00 | ¥532,00 | 122,40K |
| 2026-09-10 | ¥553,00 | +0,55 % | ¥550,00 | ¥553,00 | ¥543,00 | 50,60K |
| 2026-09-09 | ¥550,00 | 0,00 % | ¥548,00 | ¥570,00 | ¥544,00 | 139,50K |
| 2026-09-08 | ¥550,00 | -0,36 % | ¥554,00 | ¥561,00 | ¥548,00 | 71,40K |
| 2026-09-07 | ¥552,00 | +0,55 % | ¥550,00 | ¥558,00 | ¥545,00 | 40,20K |
| 2026-09-04 | ¥549,00 | -0,18 % | ¥551,00 | ¥554,00 | ¥543,00 | 84,50K |
| 2026-09-03 | ¥550,00 | +0,92 % | ¥546,00 | ¥562,00 | ¥546,00 | 126,90K |
| 2026-09-02 | ¥545,00 | -1,98 % | ¥547,00 | ¥552,00 | ¥538,00 | 89,60K |
| 2026-09-01 | ¥556,00 | -1,77 % | ¥563,00 | ¥568,00 | ¥554,00 | 125,80K |
| 2026-08-31 | ¥566,00 | -1,22 % | ¥568,00 | ¥572,00 | ¥554,00 | 181,30K |
| 2026-08-28 | ¥573,00 | +0,17 % | ¥580,00 | ¥587,00 | ¥571,00 | 192,60K |
| 2026-08-27 | ¥572,00 | -0,52 % | ¥571,00 | ¥579,00 | ¥562,00 | 120,10K |
| 2026-08-26 | ¥575,00 | +1,95 % | ¥563,00 | ¥584,00 | ¥563,00 | 162,30K |
| 2026-08-25 | ¥564,00 | +1,99 % | ¥553,00 | ¥567,00 | ¥544,00 | 130,70K |
| 2026-08-24 | ¥553,00 | -2,12 % | ¥568,00 | ¥570,00 | ¥551,00 | 134,20K |
| 2026-08-21 | ¥565,00 | -3,58 % | ¥596,00 | ¥598,00 | ¥559,00 | 202,10K |
| 2026-08-20 | ¥586,00 | +2,81 % | ¥582,00 | ¥617,00 | ¥573,00 | 381,70K |
| 2026-08-19 | ¥570,00 | +5,17 % | ¥547,00 | ¥572,00 | ¥532,00 | 251,70K |
| 2026-08-18 | ¥542,00 | +1,69 % | ¥531,00 | ¥547,00 | ¥524,00 | 146,70K |
| 2026-08-17 | ¥533,00 | +4,10 % | ¥522,00 | ¥565,00 | ¥522,00 | 343,20K |
| 2026-08-14 | ¥512,00 | -0,78 % | ¥516,00 | ¥520,00 | ¥511,00 | 99,90K |
| 2026-08-13 | ¥516,00 | -0,19 % | ¥517,00 | ¥527,00 | ¥512,00 | 120,40K |
| 2026-08-12 | ¥517,00 | +0,39 % | ¥518,00 | ¥520,00 | ¥510,00 | 91,80K |
| 2026-08-10 | ¥515,00 | -0,77 % | ¥523,00 | ¥525,00 | ¥509,00 | 134,30K |
| 2026-08-07 | ¥519,00 | +1,96 % | ¥513,00 | ¥520,00 | ¥509,00 | 134,60K |
| 2026-08-06 | ¥509,00 | +3,04 % | ¥496,00 | ¥511,00 | ¥492,00 | 137,20K |
| 2026-08-05 | ¥494,00 | +1,23 % | ¥492,00 | ¥500,00 | ¥491,00 | 56,70K |
| 2026-08-04 | ¥488,00 | +1,24 % | ¥484,00 | ¥498,00 | ¥484,00 | 95,30K |
| 2026-08-03 | ¥482,00 | 0,00 % | ¥477,00 | ¥485,00 | ¥468,00 | 92,90K |
| 2026-07-31 | ¥482,00 | +3,66 % | ¥473,00 | ¥489,00 | ¥464,00 | 158,80K |
| 2026-07-30 | ¥465,00 | +2,65 % | ¥447,00 | ¥465,00 | ¥447,00 | 143,10K |
| 2026-07-29 | ¥453,00 | 0,00 % | ¥453,00 | ¥457,00 | ¥438,00 | 190,30K |
| 2026-07-28 | ¥453,00 | -1,52 % | ¥457,00 | ¥462,00 | ¥449,00 | 140,10K |
| 2026-07-27 | ¥460,00 | +1,55 % | ¥451,00 | ¥461,00 | ¥447,00 | 61,70K |
| 2026-07-24 | ¥453,00 | -0,44 % | ¥453,00 | ¥454,00 | ¥443,00 | 115,20K |
| 2026-07-23 | ¥455,00 | +0,22 % | ¥454,00 | ¥458,00 | ¥453,00 | 49,70K |
| 2026-07-22 | ¥454,00 | -1,73 % | ¥460,00 | ¥466,00 | ¥453,00 | 116,80K |
| 2026-07-21 | ¥462,00 | +0,87 % | ¥453,00 | ¥469,00 | ¥453,00 | 83,00K |
| 2026-07-17 | ¥458,00 | -3,78 % | ¥471,00 | ¥472,00 | ¥450,00 | 236,50K |
| 2026-07-16 | ¥476,00 | -3,25 % | ¥490,00 | ¥493,00 | ¥475,00 | 113,00K |
| 2026-07-15 | ¥492,00 | +2,71 % | ¥482,00 | ¥496,00 | ¥477,00 | 139,50K |
| 2026-07-14 | ¥479,00 | -1,24 % | ¥484,00 | ¥484,00 | ¥474,00 | 81,90K |
| 2026-07-13 | ¥485,00 | -1,22 % | ¥488,00 | ¥503,00 | ¥480,00 | 132,80K |
| 2026-07-10 | ¥491,00 | +2,72 % | ¥479,00 | ¥493,00 | ¥475,00 | 108,50K |
| 2026-07-09 | ¥478,00 | +2,14 % | ¥469,00 | ¥483,00 | ¥464,00 | 112,80K |
| 2026-07-08 | ¥468,00 | -2,70 % | ¥481,00 | ¥483,00 | ¥468,00 | 109,40K |
| 2026-07-07 | ¥481,00 | -0,62 % | ¥487,00 | ¥492,00 | ¥480,00 | 102,60K |
| 2026-07-06 | ¥484,00 | +0,62 % | ¥487,00 | ¥495,00 | ¥482,00 | 108,30K |
| 2026-07-03 | ¥481,00 | +2,12 % | ¥472,00 | ¥487,00 | ¥472,00 | 91,20K |
| 2026-07-02 | ¥471,00 | +0,21 % | ¥471,00 | ¥479,00 | ¥468,00 | 114,20K |
| 2026-07-01 | ¥470,00 | -0,63 % | ¥471,00 | ¥471,00 | ¥458,00 | 94,00K |
| 2026-06-30 | ¥473,00 | -0,42 % | ¥475,00 | ¥480,00 | ¥468,00 | 77,40K |
| 2026-06-29 | ¥475,00 | +1,93 % | ¥469,00 | ¥480,00 | ¥467,00 | 137,10K |
| 2026-06-26 | ¥466,00 | +0,22 % | ¥459,00 | ¥469,00 | ¥459,00 | 105,80K |
| 2026-06-25 | ¥465,00 | +1,31 % | ¥466,00 | ¥473,00 | ¥458,00 | 135,80K |
| 2026-06-24 | ¥459,00 | -3,57 % | ¥475,00 | ¥481,00 | ¥458,00 | 189,70K |
| 2026-06-23 | ¥476,00 | -8,99 % | ¥527,00 | ¥527,00 | ¥473,00 | 351,60K |
| 2026-06-22 | ¥523,00 | +1,16 % | ¥515,00 | ¥531,00 | ¥511,00 | 210,80K |
| 2026-06-19 | ¥517,00 | +2,58 % | ¥508,00 | ¥520,00 | ¥503,00 | 213,90K |
| 2026-06-18 | ¥504,00 | +2,86 % | ¥490,00 | ¥506,00 | ¥486,00 | 219,70K |
| 2026-06-17 | ¥490,00 | +3,38 % | ¥482,00 | ¥500,00 | ¥479,00 | 227,10K |
| 2026-06-16 | ¥474,00 | +1,07 % | ¥466,00 | ¥476,00 | ¥463,00 | 147,00K |
| 2026-06-15 | ¥469,00 | +2,18 % | ¥467,00 | ¥470,00 | ¥452,00 | 208,50K |
| 2026-06-12 | ¥459,00 | -0,86 % | ¥467,00 | ¥468,00 | ¥455,00 | 198,10K |
| 2026-06-11 | ¥463,00 | +0,22 % | ¥458,00 | ¥464,00 | ¥440,00 | 213,90K |
| 2026-06-10 | ¥462,00 | -2,12 % | ¥466,00 | ¥470,00 | ¥450,00 | 260,90K |
| 2026-06-09 | ¥472,00 | -1,67 % | ¥484,00 | ¥489,00 | ¥470,00 | 179,90K |
| 2026-06-08 | ¥480,00 | -2,04 % | ¥477,00 | ¥487,00 | ¥472,00 | 322,30K |
| 2026-06-05 | ¥490,00 | +2,94 % | ¥471,00 | ¥498,00 | ¥469,00 | 274,60K |
| 2026-06-04 | ¥476,00 | -4,99 % | ¥483,00 | ¥492,00 | ¥476,00 | 325,90K |
| 2026-06-03 | ¥501,00 | -2,53 % | ¥524,00 | ¥530,00 | ¥497,00 | 472,10K |
| 2026-06-02 | ¥514,00 | +2,59 % | ¥502,00 | ¥533,00 | ¥492,00 | 430,80K |
| 2026-06-01 | ¥501,00 | 0,00 % | ¥503,00 | ¥505,00 | ¥485,00 | 234,50K |
| 2026-05-29 | ¥501,00 | -0,99 % | ¥510,00 | ¥513,00 | ¥501,00 | 250,10K |
| 2026-05-28 | ¥506,00 | -6,12 % | ¥534,00 | ¥539,00 | ¥495,00 | 507,20K |
| 2026-05-27 | ¥539,00 | +0,37 % | ¥532,00 | ¥548,00 | ¥524,00 | 289,90K |
| 2026-05-26 | ¥537,00 | -0,92 % | ¥544,00 | ¥548,00 | ¥534,00 | 288,50K |
| 2026-05-25 | ¥542,00 | -5,24 % | ¥582,00 | ¥582,00 | ¥536,00 | 387,40K |