Ryoyu Systems Co., Ltd. 4685
TSE · Japan · Elektronische Technologie
¥2.764,00+14,00 (+0,51 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.762,00 | +0,44 % | ¥2.766,00 | ¥2.789,00 | ¥2.741,00 | 21,60K |
| 2026-10-01 | ¥2.750,00 | -0,79 % | ¥2.775,00 | ¥2.776,00 | ¥2.731,00 | 18,20K |
| 2026-09-30 | ¥2.772,00 | +2,02 % | ¥2.740,00 | ¥2.772,00 | ¥2.734,00 | 12,70K |
| 2026-09-29 | ¥2.717,00 | -2,09 % | ¥2.754,00 | ¥2.754,00 | ¥2.703,00 | 17,50K |
| 2026-09-28 | ¥2.775,00 | -0,36 % | ¥2.789,00 | ¥2.794,00 | ¥2.763,00 | 11,50K |
| 2026-09-25 | ¥2.785,00 | +0,61 % | ¥2.784,00 | ¥2.794,00 | ¥2.762,00 | 22,90K |
| 2026-09-24 | ¥2.768,00 | +1,95 % | ¥2.719,00 | ¥2.779,00 | ¥2.719,00 | 16,00K |
| 2026-09-18 | ¥2.715,00 | +0,52 % | ¥2.710,00 | ¥2.740,00 | ¥2.708,00 | 18,60K |
| 2026-09-17 | ¥2.701,00 | +0,90 % | ¥2.694,00 | ¥2.705,00 | ¥2.687,00 | 24,40K |
| 2026-09-16 | ¥2.677,00 | -0,34 % | ¥2.672,00 | ¥2.690,00 | ¥2.664,00 | 5,20K |
| 2026-09-15 | ¥2.686,00 | +0,37 % | ¥2.679,00 | ¥2.696,00 | ¥2.670,00 | 16,90K |
| 2026-09-14 | ¥2.676,00 | +1,83 % | ¥2.602,00 | ¥2.679,00 | ¥2.602,00 | 27,20K |
| 2026-09-11 | ¥2.628,00 | -0,19 % | ¥2.627,00 | ¥2.640,00 | ¥2.605,00 | 17,00K |
| 2026-09-10 | ¥2.633,00 | +0,08 % | ¥2.641,00 | ¥2.662,00 | ¥2.623,00 | 19,90K |
| 2026-09-09 | ¥2.631,00 | -0,57 % | ¥2.651,00 | ¥2.674,00 | ¥2.631,00 | 16,90K |
| 2026-09-08 | ¥2.646,00 | -1,56 % | ¥2.666,00 | ¥2.694,00 | ¥2.646,00 | 13,10K |
| 2026-09-07 | ¥2.688,00 | -0,44 % | ¥2.684,00 | ¥2.691,00 | ¥2.669,00 | 17,80K |
| 2026-09-04 | ¥2.700,00 | +1,28 % | ¥2.666,00 | ¥2.710,00 | ¥2.661,00 | 18,70K |
| 2026-09-03 | ¥2.666,00 | -0,67 % | ¥2.676,00 | ¥2.686,00 | ¥2.650,00 | 20,10K |
| 2026-09-02 | ¥2.684,00 | -2,04 % | ¥2.710,00 | ¥2.711,00 | ¥2.678,00 | 35,90K |
| 2026-09-01 | ¥2.740,00 | -1,01 % | ¥2.768,00 | ¥2.785,00 | ¥2.740,00 | 28,00K |
| 2026-08-31 | ¥2.768,00 | +0,04 % | ¥2.759,00 | ¥2.777,00 | ¥2.730,00 | 16,40K |
| 2026-08-28 | ¥2.767,00 | +1,80 % | ¥2.718,00 | ¥2.780,00 | ¥2.718,00 | 39,90K |
| 2026-08-27 | ¥2.718,00 | -0,15 % | ¥2.722,00 | ¥2.738,00 | ¥2.706,00 | 14,40K |
| 2026-08-26 | ¥2.722,00 | +0,70 % | ¥2.710,00 | ¥2.730,00 | ¥2.710,00 | 11,70K |
| 2026-08-25 | ¥2.703,00 | +0,56 % | ¥2.710,00 | ¥2.715,00 | ¥2.680,00 | 12,90K |
| 2026-08-24 | ¥2.688,00 | +0,83 % | ¥2.666,00 | ¥2.694,00 | ¥2.659,00 | 12,00K |
| 2026-08-21 | ¥2.666,00 | -1,04 % | ¥2.670,00 | ¥2.676,00 | ¥2.652,00 | 16,50K |
| 2026-08-20 | ¥2.694,00 | +3,30 % | ¥2.640,00 | ¥2.694,00 | ¥2.638,00 | 20,20K |
| 2026-08-19 | ¥2.608,00 | -2,36 % | ¥2.651,00 | ¥2.651,00 | ¥2.601,00 | 26,40K |
| 2026-08-18 | ¥2.671,00 | -1,22 % | ¥2.700,00 | ¥2.714,00 | ¥2.654,00 | 33,40K |
| 2026-08-17 | ¥2.704,00 | -2,38 % | ¥2.766,00 | ¥2.766,00 | ¥2.696,00 | 29,80K |
| 2026-08-14 | ¥2.770,00 | +1,95 % | ¥2.727,00 | ¥2.780,00 | ¥2.727,00 | 23,60K |
| 2026-08-13 | ¥2.717,00 | +0,70 % | ¥2.707,00 | ¥2.730,00 | ¥2.700,00 | 31,80K |
| 2026-08-12 | ¥2.698,00 | +2,98 % | ¥2.626,00 | ¥2.703,00 | ¥2.612,00 | 35,20K |
| 2026-08-10 | ¥2.620,00 | -0,11 % | ¥2.606,00 | ¥2.623,00 | ¥2.588,00 | 51,80K |
| 2026-08-07 | ¥2.623,00 | -0,87 % | ¥2.636,00 | ¥2.636,00 | ¥2.581,00 | 45,90K |
| 2026-08-06 | ¥2.646,00 | +0,53 % | ¥2.628,00 | ¥2.662,00 | ¥2.598,00 | 44,10K |
| 2026-08-05 | ¥2.632,00 | +3,50 % | ¥2.543,00 | ¥2.642,00 | ¥2.543,00 | 54,70K |
| 2026-08-04 | ¥2.543,00 | -2,08 % | ¥2.572,00 | ¥2.572,00 | ¥2.502,00 | 73,40K |
| 2026-08-03 | ¥2.597,00 | -9,86 % | ¥2.681,00 | ¥2.700,00 | ¥2.467,00 | 203,40K |
| 2026-07-31 | ¥2.881,00 | -0,07 % | ¥2.920,00 | ¥2.920,00 | ¥2.856,00 | 27,40K |
| 2026-07-30 | ¥2.883,00 | +1,23 % | ¥2.855,00 | ¥2.890,00 | ¥2.845,00 | 33,60K |
| 2026-07-29 | ¥2.848,00 | -0,04 % | ¥2.860,00 | ¥2.863,00 | ¥2.816,00 | 23,40K |
| 2026-07-28 | ¥2.849,00 | -1,18 % | ¥2.905,00 | ¥2.905,00 | ¥2.821,00 | 16,50K |
| 2026-07-27 | ¥2.883,00 | +1,16 % | ¥2.837,00 | ¥2.883,00 | ¥2.837,00 | 20,40K |
| 2026-07-24 | ¥2.850,00 | +0,46 % | ¥2.840,00 | ¥2.861,00 | ¥2.800,00 | 14,00K |
| 2026-07-23 | ¥2.837,00 | -1,18 % | ¥2.871,00 | ¥2.872,00 | ¥2.820,00 | 22,50K |
| 2026-07-22 | ¥2.871,00 | -0,24 % | ¥2.906,00 | ¥2.906,00 | ¥2.866,00 | 12,80K |
| 2026-07-21 | ¥2.878,00 | +0,98 % | ¥2.890,00 | ¥2.915,00 | ¥2.871,00 | 11,90K |
| 2026-07-17 | ¥2.850,00 | -1,59 % | ¥2.874,00 | ¥2.912,00 | ¥2.827,00 | 37,80K |
| 2026-07-16 | ¥2.896,00 | -1,63 % | ¥2.910,00 | ¥2.957,00 | ¥2.896,00 | 21,30K |
| 2026-07-15 | ¥2.944,00 | +0,72 % | ¥2.970,00 | ¥2.970,00 | ¥2.898,00 | 30,90K |
| 2026-07-14 | ¥2.923,00 | +0,52 % | ¥2.920,00 | ¥2.923,00 | ¥2.860,00 | 52,60K |
| 2026-07-13 | ¥2.908,00 | -0,72 % | ¥2.979,00 | ¥2.989,00 | ¥2.887,00 | 41,70K |
| 2026-07-10 | ¥2.929,00 | +1,17 % | ¥2.884,00 | ¥2.939,00 | ¥2.884,00 | 22,80K |
| 2026-07-09 | ¥2.895,00 | +1,05 % | ¥2.854,00 | ¥2.908,00 | ¥2.854,00 | 13,30K |
| 2026-07-08 | ¥2.865,00 | -2,88 % | ¥2.928,00 | ¥2.967,00 | ¥2.865,00 | 28,70K |
| 2026-07-07 | ¥2.950,00 | +1,65 % | ¥2.920,00 | ¥2.993,00 | ¥2.920,00 | 36,10K |
| 2026-07-06 | ¥2.902,00 | +1,54 % | ¥2.888,00 | ¥2.912,00 | ¥2.886,00 | 31,40K |
| 2026-07-03 | ¥2.858,00 | +3,70 % | ¥2.806,00 | ¥2.869,00 | ¥2.800,00 | 49,50K |
| 2026-07-02 | ¥2.756,00 | +1,58 % | ¥2.799,00 | ¥2.825,00 | ¥2.743,00 | 36,30K |
| 2026-07-01 | ¥2.713,00 | +0,93 % | ¥2.677,00 | ¥2.754,00 | ¥2.677,00 | 49,60K |
| 2026-06-30 | ¥2.688,00 | -0,19 % | ¥2.693,00 | ¥2.693,00 | ¥2.662,00 | 21,30K |
| 2026-06-29 | ¥2.693,00 | +1,62 % | ¥2.657,00 | ¥2.710,00 | ¥2.657,00 | 20,70K |
| 2026-06-26 | ¥2.650,00 | -0,23 % | ¥2.633,00 | ¥2.650,00 | ¥2.604,00 | 28,90K |
| 2026-06-25 | ¥2.656,00 | +0,15 % | ¥2.671,00 | ¥2.688,00 | ¥2.652,00 | 29,00K |
| 2026-06-24 | ¥2.652,00 | -1,41 % | ¥2.682,00 | ¥2.692,00 | ¥2.652,00 | 41,20K |
| 2026-06-23 | ¥2.690,00 | -2,92 % | ¥2.771,00 | ¥2.771,00 | ¥2.685,00 | 44,60K |
| 2026-06-22 | ¥2.771,00 | +1,39 % | ¥2.733,00 | ¥2.788,00 | ¥2.733,00 | 20,60K |
| 2026-06-19 | ¥2.733,00 | -0,80 % | ¥2.775,00 | ¥2.778,00 | ¥2.703,00 | 46,90K |
| 2026-06-18 | ¥2.755,00 | -1,50 % | ¥2.838,00 | ¥2.838,00 | ¥2.752,00 | 41,90K |
| 2026-06-17 | ¥2.797,00 | +2,15 % | ¥2.774,00 | ¥2.813,00 | ¥2.736,00 | 33,80K |
| 2026-06-16 | ¥2.738,00 | -0,87 % | ¥2.761,00 | ¥2.769,00 | ¥2.730,00 | 23,80K |
| 2026-06-15 | ¥2.762,00 | 0,00 % | ¥2.812,00 | ¥2.828,00 | ¥2.760,00 | 29,80K |
| 2026-06-12 | ¥2.762,00 | +0,22 % | ¥2.803,00 | ¥2.803,00 | ¥2.740,00 | 25,80K |
| 2026-06-11 | ¥2.756,00 | -1,78 % | ¥2.770,00 | ¥2.781,00 | ¥2.707,00 | 51,70K |
| 2026-06-10 | ¥2.806,00 | -0,67 % | ¥2.825,00 | ¥2.832,00 | ¥2.781,00 | 48,20K |
| 2026-06-09 | ¥2.825,00 | -2,15 % | ¥2.890,00 | ¥2.908,00 | ¥2.823,00 | 32,80K |
| 2026-06-08 | ¥2.887,00 | -1,64 % | ¥2.920,00 | ¥2.920,00 | ¥2.855,00 | 36,40K |
| 2026-06-05 | ¥2.935,00 | +0,86 % | ¥2.910,00 | ¥2.973,00 | ¥2.910,00 | 33,80K |
| 2026-06-04 | ¥2.910,00 | +0,62 % | ¥2.852,00 | ¥2.935,00 | ¥2.835,00 | 33,40K |
| 2026-06-03 | ¥2.892,00 | -0,69 % | ¥2.950,00 | ¥2.950,00 | ¥2.860,00 | 45,90K |
| 2026-06-02 | ¥2.912,00 | -0,14 % | ¥2.959,00 | ¥2.959,00 | ¥2.880,00 | 31,30K |
| 2026-06-01 | ¥2.916,00 | -1,39 % | ¥2.992,00 | ¥2.995,00 | ¥2.913,00 | 37,50K |
| 2026-05-29 | ¥2.957,00 | +3,97 % | ¥2.890,00 | ¥3.020,00 | ¥2.890,00 | 79,70K |
| 2026-05-28 | ¥2.844,00 | -0,73 % | ¥2.853,00 | ¥2.882,00 | ¥2.820,00 | 40,00K |
| 2026-05-27 | ¥2.865,00 | -1,21 % | ¥2.903,00 | ¥2.920,00 | ¥2.852,00 | 34,80K |
| 2026-05-26 | ¥2.900,00 | -0,65 % | ¥2.915,00 | ¥2.930,00 | ¥2.870,00 | 24,60K |
| 2026-05-25 | ¥2.919,00 | -2,18 % | ¥3.005,00 | ¥3.005,00 | ¥2.880,00 | 41,50K |