Renascience Inc. 4889
TSE · Japan · Gesundheitstechnologie
¥1.103,00-27,00 (-2,39 %)
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 | ¥1.103,00 | -2,39 % | ¥1.119,00 | ¥1.127,00 | ¥1.101,00 | 210,00K |
| 2026-10-01 | ¥1.130,00 | -3,50 % | ¥1.150,00 | ¥1.160,00 | ¥1.119,00 | 247,20K |
| 2026-09-30 | ¥1.171,00 | 0,00 % | ¥1.178,00 | ¥1.191,00 | ¥1.170,00 | 98,50K |
| 2026-09-29 | ¥1.171,00 | -3,38 % | ¥1.213,00 | ¥1.215,00 | ¥1.168,00 |
| 127,00K |
| 2026-09-28 | ¥1.212,00 | -0,49 % | ¥1.209,00 | ¥1.313,00 | ¥1.200,00 | 445,80K |
| 2026-09-25 | ¥1.218,00 | +4,01 % | ¥1.175,00 | ¥1.297,00 | ¥1.165,00 | 482,80K |
| 2026-09-24 | ¥1.171,00 | -1,84 % | ¥1.193,00 | ¥1.216,00 | ¥1.171,00 | 122,60K |
| 2026-09-18 | ¥1.193,00 | +3,56 % | ¥1.153,00 | ¥1.215,00 | ¥1.150,00 | 170,70K |
| 2026-09-17 | ¥1.152,00 | +1,23 % | ¥1.198,00 | ¥1.205,00 | ¥1.146,00 | 205,80K |
| 2026-09-16 | ¥1.138,00 | -0,87 % | ¥1.130,00 | ¥1.146,00 | ¥1.115,00 | 155,10K |
| 2026-09-15 | ¥1.148,00 | -0,69 % | ¥1.153,00 | ¥1.157,00 | ¥1.126,00 | 84,20K |
| 2026-09-14 | ¥1.156,00 | +0,52 % | ¥1.153,00 | ¥1.163,00 | ¥1.107,00 | 279,40K |
| 2026-09-11 | ¥1.150,00 | -5,35 % | ¥1.177,00 | ¥1.194,00 | ¥1.145,00 | 230,40K |
| 2026-09-10 | ¥1.215,00 | +0,83 % | ¥1.190,00 | ¥1.224,00 | ¥1.186,00 | 158,40K |
| 2026-09-09 | ¥1.205,00 | -0,58 % | ¥1.210,00 | ¥1.220,00 | ¥1.199,00 | 152,30K |
| 2026-09-08 | ¥1.212,00 | +1,76 % | ¥1.190,00 | ¥1.227,00 | ¥1.183,00 | 182,70K |
| 2026-09-07 | ¥1.191,00 | -0,17 % | ¥1.193,00 | ¥1.201,00 | ¥1.169,00 | 180,80K |
| 2026-09-04 | ¥1.193,00 | +5,11 % | ¥1.137,00 | ¥1.198,00 | ¥1.135,00 | 298,50K |
| 2026-09-03 | ¥1.135,00 | -1,13 % | ¥1.161,00 | ¥1.169,00 | ¥1.130,00 | 235,20K |
| 2026-09-02 | ¥1.148,00 | -6,67 % | ¥1.200,00 | ¥1.205,00 | ¥1.134,00 | 469,20K |
| 2026-09-01 | ¥1.230,00 | -5,82 % | ¥1.295,00 | ¥1.295,00 | ¥1.225,00 | 385,80K |
| 2026-08-31 | ¥1.306,00 | -2,90 % | ¥1.315,00 | ¥1.318,00 | ¥1.279,00 | 390,20K |
| 2026-08-28 | ¥1.345,00 | +4,26 % | ¥1.291,00 | ¥1.349,00 | ¥1.276,00 | 407,40K |
| 2026-08-27 | ¥1.290,00 | -1,45 % | ¥1.296,00 | ¥1.357,00 | ¥1.287,00 | 510,50K |
| 2026-08-26 | ¥1.309,00 | -3,47 % | ¥1.369,00 | ¥1.401,00 | ¥1.294,00 | 469,70K |
| 2026-08-25 | ¥1.356,00 | +1,95 % | ¥1.339,00 | ¥1.370,00 | ¥1.301,00 | 232,10K |
| 2026-08-24 | ¥1.330,00 | +2,15 % | ¥1.299,00 | ¥1.387,00 | ¥1.296,00 | 445,20K |
| 2026-08-21 | ¥1.302,00 | -4,82 % | ¥1.341,00 | ¥1.350,00 | ¥1.281,00 | 420,60K |
| 2026-08-20 | ¥1.368,00 | +3,25 % | ¥1.355,00 | ¥1.398,00 | ¥1.300,00 | 528,90K |
| 2026-08-19 | ¥1.325,00 | +1,92 % | ¥1.270,00 | ¥1.331,00 | ¥1.270,00 | 346,30K |
| 2026-08-18 | ¥1.300,00 | -1,52 % | ¥1.325,00 | ¥1.332,00 | ¥1.244,00 | 590,30K |
| 2026-08-17 | ¥1.320,00 | +9,91 % | ¥1.229,00 | ¥1.344,00 | ¥1.229,00 | 870,30K |
| 2026-08-14 | ¥1.201,00 | +3,09 % | ¥1.195,00 | ¥1.224,00 | ¥1.138,00 | 559,20K |
| 2026-08-13 | ¥1.165,00 | +0,87 % | ¥1.155,00 | ¥1.217,00 | ¥1.115,00 | 891,50K |
| 2026-08-12 | ¥1.155,00 | -8,84 % | ¥1.237,00 | ¥1.273,00 | ¥1.101,00 | 1,58M |
| 2026-08-10 | ¥1.267,00 | -16,59 % | ¥1.523,00 | ¥1.532,00 | ¥1.119,00 | 1,66M |
| 2026-08-07 | ¥1.519,00 | -1,17 % | ¥1.541,00 | ¥1.553,00 | ¥1.506,00 | 135,40K |
| 2026-08-06 | ¥1.537,00 | -0,39 % | ¥1.537,00 | ¥1.577,00 | ¥1.522,00 | 123,40K |
| 2026-08-05 | ¥1.543,00 | +2,05 % | ¥1.515,00 | ¥1.574,00 | ¥1.487,00 | 259,10K |
| 2026-08-04 | ¥1.512,00 | +0,80 % | ¥1.488,00 | ¥1.545,00 | ¥1.485,00 | 193,70K |
| 2026-08-03 | ¥1.500,00 | +1,01 % | ¥1.484,00 | ¥1.521,00 | ¥1.458,00 | 162,30K |
| 2026-07-31 | ¥1.485,00 | +7,22 % | ¥1.415,00 | ¥1.505,00 | ¥1.401,00 | 267,30K |
| 2026-07-30 | ¥1.385,00 | -3,28 % | ¥1.426,00 | ¥1.446,00 | ¥1.379,00 | 228,50K |
| 2026-07-29 | ¥1.432,00 | -4,09 % | ¥1.500,00 | ¥1.506,00 | ¥1.411,00 | 255,90K |
| 2026-07-28 | ¥1.493,00 | -3,37 % | ¥1.520,00 | ¥1.525,00 | ¥1.470,00 | 142,70K |
| 2026-07-27 | ¥1.545,00 | +3,07 % | ¥1.505,00 | ¥1.549,00 | ¥1.477,00 | 159,60K |
| 2026-07-24 | ¥1.499,00 | -3,48 % | ¥1.525,00 | ¥1.531,00 | ¥1.487,00 | 150,50K |
| 2026-07-23 | ¥1.553,00 | -0,83 % | ¥1.566,00 | ¥1.589,00 | ¥1.515,00 | 168,30K |
| 2026-07-22 | ¥1.566,00 | +1,03 % | ¥1.585,00 | ¥1.613,00 | ¥1.552,00 | 415,30K |
| 2026-07-21 | ¥1.550,00 | +6,90 % | ¥1.480,00 | ¥1.605,00 | ¥1.461,00 | 426,60K |
| 2026-07-17 | ¥1.450,00 | -4,73 % | ¥1.500,00 | ¥1.515,00 | ¥1.411,00 | 349,00K |
| 2026-07-16 | ¥1.522,00 | -2,25 % | ¥1.517,00 | ¥1.677,00 | ¥1.497,00 | 533,00K |
| 2026-07-15 | ¥1.557,00 | -4,48 % | ¥1.550,00 | ¥1.590,00 | ¥1.494,00 | 520,00K |
| 2026-07-14 | ¥1.630,00 | +10,81 % | ¥1.458,00 | ¥1.771,00 | ¥1.443,00 | 1,91M |
| 2026-07-13 | ¥1.471,00 | -1,87 % | ¥1.478,00 | ¥1.505,00 | ¥1.443,00 | 129,30K |
| 2026-07-10 | ¥1.499,00 | +3,17 % | ¥1.460,00 | ¥1.520,00 | ¥1.438,00 | 144,00K |
| 2026-07-09 | ¥1.453,00 | +2,47 % | ¥1.422,00 | ¥1.484,00 | ¥1.420,00 | 193,60K |
| 2026-07-08 | ¥1.418,00 | -1,94 % | ¥1.450,00 | ¥1.468,00 | ¥1.402,00 | 150,70K |
| 2026-07-07 | ¥1.446,00 | -5,18 % | ¥1.549,00 | ¥1.549,00 | ¥1.440,00 | 250,80K |
| 2026-07-06 | ¥1.525,00 | -0,26 % | ¥1.540,00 | ¥1.562,00 | ¥1.488,00 | 219,90K |
| 2026-07-03 | ¥1.529,00 | +3,24 % | ¥1.488,00 | ¥1.534,00 | ¥1.477,00 | 121,40K |
| 2026-07-02 | ¥1.481,00 | -1,92 % | ¥1.500,00 | ¥1.516,00 | ¥1.473,00 | 157,90K |
| 2026-07-01 | ¥1.510,00 | -3,08 % | ¥1.534,00 | ¥1.581,00 | ¥1.499,00 | 227,50K |
| 2026-06-30 | ¥1.558,00 | +5,41 % | ¥1.508,00 | ¥1.581,00 | ¥1.495,00 | 292,40K |
| 2026-06-29 | ¥1.478,00 | +4,60 % | ¥1.415,00 | ¥1.512,00 | ¥1.415,00 | 322,10K |
| 2026-06-26 | ¥1.413,00 | -14,36 % | ¥1.610,00 | ¥1.610,00 | ¥1.360,00 | 1,11M |
| 2026-06-25 | ¥1.650,00 | +0,30 % | ¥1.654,00 | ¥1.672,00 | ¥1.601,00 | 219,30K |
| 2026-06-24 | ¥1.645,00 | -1,32 % | ¥1.666,00 | ¥1.709,00 | ¥1.636,00 | 255,40K |
| 2026-06-23 | ¥1.667,00 | -3,08 % | ¥1.723,00 | ¥1.755,00 | ¥1.667,00 | 291,90K |
| 2026-06-22 | ¥1.720,00 | +6,83 % | ¥1.616,00 | ¥1.728,00 | ¥1.590,00 | 232,50K |
| 2026-06-19 | ¥1.610,00 | -5,24 % | ¥1.681,00 | ¥1.733,00 | ¥1.605,00 | 335,70K |
| 2026-06-18 | ¥1.699,00 | +4,68 % | ¥1.623,00 | ¥1.720,00 | ¥1.595,00 | 295,30K |
| 2026-06-17 | ¥1.623,00 | +2,40 % | ¥1.585,00 | ¥1.640,00 | ¥1.585,00 | 215,70K |
| 2026-06-16 | ¥1.585,00 | -3,71 % | ¥1.620,00 | ¥1.636,00 | ¥1.577,00 | 223,50K |
| 2026-06-15 | ¥1.646,00 | +3,72 % | ¥1.557,00 | ¥1.663,00 | ¥1.527,00 | 397,50K |
| 2026-06-12 | ¥1.587,00 | +2,85 % | ¥1.574,00 | ¥1.617,00 | ¥1.494,00 | 493,90K |
| 2026-06-11 | ¥1.543,00 | -9,71 % | ¥1.669,00 | ¥1.680,00 | ¥1.498,00 | 1,09M |
| 2026-06-10 | ¥1.709,00 | -2,06 % | ¥1.745,00 | ¥1.772,00 | ¥1.634,00 | 813,70K |
| 2026-06-09 | ¥1.745,00 | +5,50 % | ¥1.658,00 | ¥1.755,00 | ¥1.621,00 | 636,60K |
| 2026-06-08 | ¥1.654,00 | -3,44 % | ¥1.593,00 | ¥1.684,00 | ¥1.580,00 | 656,90K |
| 2026-06-05 | ¥1.713,00 | +8,97 % | ¥1.608,00 | ¥1.734,00 | ¥1.587,00 | 958,70K |
| 2026-06-04 | ¥1.572,00 | +2,81 % | ¥1.504,00 | ¥1.609,00 | ¥1.426,00 | 904,20K |
| 2026-06-03 | ¥1.529,00 | +15,31 % | ¥1.400,00 | ¥1.584,00 | ¥1.365,00 | 1,08M |
| 2026-06-02 | ¥1.326,00 | +1,22 % | ¥1.295,00 | ¥1.367,00 | ¥1.293,00 | 205,90K |
| 2026-06-01 | ¥1.310,00 | -4,73 % | ¥1.375,00 | ¥1.377,00 | ¥1.293,00 | 362,20K |
| 2026-05-29 | ¥1.375,00 | -4,38 % | ¥1.450,00 | ¥1.475,00 | ¥1.367,00 | 252,50K |
| 2026-05-28 | ¥1.438,00 | -1,84 % | ¥1.435,00 | ¥1.465,00 | ¥1.404,00 | 201,30K |
| 2026-05-27 | ¥1.465,00 | +5,62 % | ¥1.400,00 | ¥1.515,00 | ¥1.400,00 | 470,60K |
| 2026-05-26 | ¥1.387,00 | -10,23 % | ¥1.530,00 | ¥1.594,00 | ¥1.376,00 | 1,04M |
| 2026-05-25 | ¥1.545,00 | -2,15 % | ¥1.567,00 | ¥1.620,00 | ¥1.539,00 | 339,50K |