ROUND ONE Corporation 4680
TSE · Japan · Verbraucherdienstleistungen
¥1.276,50+40,50 (+3,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.276,50 | +3,28 % | ¥1.246,00 | ¥1.282,50 | ¥1.233,50 | 2,19M |
| 2026-09-30 | ¥1.236,00 | +1,10 % | ¥1.229,50 | ¥1.241,50 | ¥1.212,50 | 1,86M |
| 2026-09-29 | ¥1.222,50 | 0,00 % | ¥1.214,00 | ¥1.240,50 | ¥1.213,00 | 2,24M |
| 2026-09-28 | ¥1.222,50 | +2,95 % | ¥1.179,00 | ¥1.231,00 | ¥1.177,50 | 3,53M |
| 2026-09-25 | ¥1.187,50 | +0,42 % | ¥1.173,00 | ¥1.204,50 | ¥1.167,00 | 1,63M |
| 2026-09-24 | ¥1.182,50 | 0,00 % | ¥1.171,50 | ¥1.201,00 | ¥1.162,00 | 1,89M |
| 2026-09-18 | ¥1.182,50 | +0,04 % | ¥1.192,00 | ¥1.192,50 | ¥1.151,00 | 3,44M |
| 2026-09-17 | ¥1.182,00 | +2,12 % | ¥1.150,00 | ¥1.185,50 | ¥1.147,50 | 2,00M |
| 2026-09-16 | ¥1.157,50 | -2,11 % | ¥1.170,00 | ¥1.176,50 | ¥1.129,00 | 2,71M |
| 2026-09-15 | ¥1.182,50 | -1,91 % | ¥1.215,50 | ¥1.223,50 | ¥1.176,00 | 1,67M |
| 2026-09-14 | ¥1.205,50 | +2,73 % | ¥1.158,50 | ¥1.208,00 | ¥1.155,50 | 1,50M |
| 2026-09-11 | ¥1.173,50 | -4,13 % | ¥1.213,50 | ¥1.223,00 | ¥1.165,50 | 2,34M |
| 2026-09-10 | ¥1.224,00 | +2,30 % | ¥1.186,00 | ¥1.224,00 | ¥1.167,50 | 2,38M |
| 2026-09-09 | ¥1.196,50 | -0,13 % | ¥1.203,00 | ¥1.216,50 | ¥1.184,00 | 2,68M |
| 2026-09-08 | ¥1.198,00 | -4,01 % | ¥1.236,50 | ¥1.251,50 | ¥1.192,00 | 2,85M |
| 2026-09-07 | ¥1.248,00 | -3,89 % | ¥1.325,00 | ¥1.325,00 | ¥1.225,00 | 3,97M |
| 2026-09-04 | ¥1.298,50 | +2,41 % | ¥1.261,00 | ¥1.366,00 | ¥1.245,50 | 4,37M |
| 2026-09-03 | ¥1.268,00 | -0,90 % | ¥1.289,50 | ¥1.301,50 | ¥1.268,00 | 1,39M |
| 2026-09-02 | ¥1.279,50 | -4,26 % | ¥1.320,00 | ¥1.326,00 | ¥1.276,00 | 1,95M |
| 2026-09-01 | ¥1.336,50 | -1,00 % | ¥1.340,00 | ¥1.358,00 | ¥1.326,00 | 1,65M |
| 2026-08-31 | ¥1.350,00 | +0,19 % | ¥1.346,50 | ¥1.362,00 | ¥1.342,00 | 1,36M |
| 2026-08-28 | ¥1.347,50 | +2,12 % | ¥1.313,50 | ¥1.352,50 | ¥1.309,00 | 1,53M |
| 2026-08-27 | ¥1.319,50 | -2,40 % | ¥1.346,50 | ¥1.371,00 | ¥1.316,50 | 1,69M |
| 2026-08-26 | ¥1.352,00 | +0,33 % | ¥1.348,00 | ¥1.380,00 | ¥1.344,00 | 1,44M |
| 2026-08-25 | ¥1.347,50 | -0,33 % | ¥1.352,00 | ¥1.358,50 | ¥1.337,00 | 1,54M |
| 2026-08-24 | ¥1.352,00 | +1,01 % | ¥1.355,00 | ¥1.366,00 | ¥1.332,00 | 2,59M |
| 2026-08-21 | ¥1.338,50 | -2,01 % | ¥1.364,00 | ¥1.372,00 | ¥1.328,00 | 1,94M |
| 2026-08-20 | ¥1.366,00 | +3,25 % | ¥1.381,00 | ¥1.389,00 | ¥1.340,00 | 2,75M |
| 2026-08-19 | ¥1.323,00 | -0,38 % | ¥1.350,00 | ¥1.369,00 | ¥1.314,50 | 2,34M |
| 2026-08-18 | ¥1.328,00 | +2,23 % | ¥1.282,00 | ¥1.339,50 | ¥1.275,00 | 2,57M |
| 2026-08-17 | ¥1.299,00 | -3,02 % | ¥1.357,00 | ¥1.359,00 | ¥1.296,50 | 2,26M |
| 2026-08-14 | ¥1.339,50 | +2,37 % | ¥1.291,00 | ¥1.348,00 | ¥1.281,00 | 3,02M |
| 2026-08-13 | ¥1.308,50 | +3,07 % | ¥1.345,50 | ¥1.357,00 | ¥1.282,00 | 3,65M |
| 2026-08-12 | ¥1.269,50 | -7,00 % | ¥1.390,50 | ¥1.409,00 | ¥1.259,50 | 6,84M |
| 2026-08-10 | ¥1.365,00 | +2,86 % | ¥1.284,00 | ¥1.368,00 | ¥1.184,50 | 13,49M |
| 2026-08-07 | ¥1.327,00 | +5,40 % | ¥1.277,00 | ¥1.359,50 | ¥1.263,00 | 3,82M |
| 2026-08-06 | ¥1.259,00 | +0,52 % | ¥1.278,00 | ¥1.306,00 | ¥1.254,50 | 2,07M |
| 2026-08-05 | ¥1.252,50 | +3,81 % | ¥1.202,00 | ¥1.260,00 | ¥1.201,00 | 1,77M |
| 2026-08-04 | ¥1.206,50 | -0,12 % | ¥1.215,00 | ¥1.225,00 | ¥1.200,50 | 1,55M |
| 2026-08-03 | ¥1.208,00 | -0,66 % | ¥1.224,50 | ¥1.230,50 | ¥1.195,50 | 2,52M |
| 2026-07-31 | ¥1.216,00 | -2,56 % | ¥1.200,00 | ¥1.260,50 | ¥1.196,00 | 2,84M |
| 2026-07-30 | ¥1.248,00 | -0,72 % | ¥1.269,00 | ¥1.277,00 | ¥1.238,00 | 2,39M |
| 2026-07-29 | ¥1.257,00 | +1,41 % | ¥1.247,00 | ¥1.258,50 | ¥1.215,00 | 2,79M |
| 2026-07-28 | ¥1.239,50 | +0,45 % | ¥1.215,50 | ¥1.257,50 | ¥1.214,50 | 2,85M |
| 2026-07-27 | ¥1.234,00 | +4,93 % | ¥1.185,50 | ¥1.244,00 | ¥1.182,50 | 2,49M |
| 2026-07-24 | ¥1.176,00 | -2,73 % | ¥1.179,00 | ¥1.217,50 | ¥1.164,50 | 3,04M |
| 2026-07-23 | ¥1.209,00 | +0,42 % | ¥1.155,00 | ¥1.217,00 | ¥1.150,50 | 3,01M |
| 2026-07-22 | ¥1.204,00 | -5,20 % | ¥1.215,50 | ¥1.219,50 | ¥1.177,50 | 4,32M |
| 2026-07-21 | ¥1.270,00 | -0,04 % | ¥1.260,50 | ¥1.282,50 | ¥1.256,50 | 2,19M |
| 2026-07-17 | ¥1.270,50 | -3,13 % | ¥1.295,00 | ¥1.308,50 | ¥1.253,00 | 2,80M |
| 2026-07-16 | ¥1.311,50 | +1,00 % | ¥1.315,00 | ¥1.333,50 | ¥1.290,50 | 2,44M |
| 2026-07-15 | ¥1.298,50 | -1,63 % | ¥1.310,50 | ¥1.326,00 | ¥1.286,50 | 2,88M |
| 2026-07-14 | ¥1.320,00 | +5,14 % | ¥1.256,00 | ¥1.337,00 | ¥1.254,50 | 3,96M |
| 2026-07-13 | ¥1.255,50 | +1,66 % | ¥1.238,00 | ¥1.264,50 | ¥1.230,50 | 2,23M |
| 2026-07-10 | ¥1.235,00 | -0,24 % | ¥1.245,00 | ¥1.274,50 | ¥1.220,00 | 2,67M |
| 2026-07-09 | ¥1.238,00 | +1,56 % | ¥1.193,00 | ¥1.279,00 | ¥1.180,50 | 4,42M |
| 2026-07-08 | ¥1.219,00 | -2,21 % | ¥1.258,00 | ¥1.275,00 | ¥1.205,00 | 3,49M |
| 2026-07-07 | ¥1.246,50 | +0,04 % | ¥1.249,00 | ¥1.266,50 | ¥1.231,00 | 2,05M |
| 2026-07-06 | ¥1.246,00 | -0,84 % | ¥1.245,50 | ¥1.258,50 | ¥1.222,00 | 2,88M |
| 2026-07-03 | ¥1.256,50 | +5,50 % | ¥1.193,50 | ¥1.281,00 | ¥1.190,00 | 4,75M |
| 2026-07-02 | ¥1.191,00 | +1,66 % | ¥1.192,50 | ¥1.225,00 | ¥1.171,00 | 3,39M |
| 2026-07-01 | ¥1.171,50 | +0,82 % | ¥1.192,00 | ¥1.195,00 | ¥1.164,00 | 1,96M |
| 2026-06-30 | ¥1.162,00 | -1,32 % | ¥1.175,00 | ¥1.178,50 | ¥1.145,50 | 2,38M |
| 2026-06-29 | ¥1.177,50 | +3,47 % | ¥1.161,50 | ¥1.198,00 | ¥1.161,00 | 3,38M |
| 2026-06-26 | ¥1.138,00 | -2,98 % | ¥1.150,50 | ¥1.175,50 | ¥1.133,50 | 4,27M |
| 2026-06-25 | ¥1.173,00 | +8,41 % | ¥1.073,50 | ¥1.180,00 | ¥1.071,50 | 5,23M |
| 2026-06-24 | ¥1.082,00 | +2,17 % | ¥1.074,50 | ¥1.107,50 | ¥1.067,00 | 3,29M |
| 2026-06-23 | ¥1.059,00 | +4,13 % | ¥1.020,50 | ¥1.067,50 | ¥1.015,00 | 3,25M |
| 2026-06-22 | ¥1.017,00 | +3,24 % | ¥985,00 | ¥1.027,50 | ¥981,30 | 2,59M |
| 2026-06-19 | ¥985,10 | -4,17 % | ¥1.021,00 | ¥1.021,00 | ¥967,70 | 2,98M |
| 2026-06-18 | ¥1.028,00 | -0,29 % | ¥1.031,00 | ¥1.033,50 | ¥1.009,00 | 1,84M |
| 2026-06-17 | ¥1.031,00 | +0,93 % | ¥1.045,00 | ¥1.057,00 | ¥1.023,00 | 2,33M |
| 2026-06-16 | ¥1.021,50 | -3,27 % | ¥1.057,50 | ¥1.057,50 | ¥1.010,50 | 2,88M |
| 2026-06-15 | ¥1.056,00 | +4,24 % | ¥1.029,50 | ¥1.068,00 | ¥1.018,00 | 3,20M |
| 2026-06-12 | ¥1.013,00 | +2,06 % | ¥1.008,00 | ¥1.035,00 | ¥990,80 | 3,82M |
| 2026-06-11 | ¥992,60 | -0,99 % | ¥1.003,50 | ¥1.005,00 | ¥971,80 | 3,35M |
| 2026-06-10 | ¥1.002,50 | +4,09 % | ¥978,00 | ¥1.006,50 | ¥967,10 | 3,60M |
| 2026-06-09 | ¥963,10 | +4,42 % | ¥937,30 | ¥966,40 | ¥932,20 | 2,58M |
| 2026-06-08 | ¥922,30 | -1,73 % | ¥911,00 | ¥950,00 | ¥909,10 | 4,65M |
| 2026-06-05 | ¥938,50 | +1,01 % | ¥941,00 | ¥955,40 | ¥924,60 | 3,84M |
| 2026-06-04 | ¥929,10 | +6,88 % | ¥854,30 | ¥932,10 | ¥841,20 | 4,77M |
| 2026-06-03 | ¥869,30 | -1,04 % | ¥860,00 | ¥881,10 | ¥850,60 | 2,06M |
| 2026-06-02 | ¥878,40 | -2,29 % | ¥898,00 | ¥898,90 | ¥865,80 | 1,91M |
| 2026-06-01 | ¥899,00 | -0,62 % | ¥910,40 | ¥913,80 | ¥894,70 | 2,08M |
| 2026-05-29 | ¥904,60 | +1,02 % | ¥895,50 | ¥916,10 | ¥890,80 | 2,83M |
| 2026-05-28 | ¥895,50 | +0,62 % | ¥895,50 | ¥898,60 | ¥878,00 | 1,73M |
| 2026-05-27 | ¥890,00 | -0,56 % | ¥889,00 | ¥895,40 | ¥870,80 | 2,09M |
| 2026-05-26 | ¥895,00 | +0,69 % | ¥886,20 | ¥899,40 | ¥881,20 | 2,57M |
| 2026-05-25 | ¥888,90 | +3,50 % | ¥861,30 | ¥889,30 | ¥847,00 | 2,30M |
| 2026-05-22 | ¥858,80 | +0,27 % | ¥860,00 | ¥861,60 | ¥845,20 | 1,83M |