ReproCELL Inc. 4978
TSE · Japan · Gesundheitstechnologie
¥132,00-7,00 (-5,04 %)
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 | ¥132,00 | -5,04 % | ¥138,00 | ¥139,00 | ¥132,00 | 1,11M |
| 2026-10-01 | ¥139,00 | -2,11 % | ¥142,00 | ¥143,00 | ¥139,00 | 380,50K |
| 2026-09-30 | ¥142,00 | +3,65 % | ¥145,00 | ¥145,00 | ¥139,00 | 1,02M |
| 2026-09-29 | ¥137,00 | 0,00 % | ¥140,00 | ¥140,00 | ¥135,00 |
| 422,10K |
| 2026-09-28 | ¥137,00 | -2,84 % | ¥141,00 | ¥141,00 | ¥137,00 | 289,00K |
| 2026-09-25 | ¥141,00 | +1,44 % | ¥139,00 | ¥141,00 | ¥138,00 | 274,70K |
| 2026-09-24 | ¥139,00 | +0,72 % | ¥140,00 | ¥142,00 | ¥138,00 | 592,80K |
| 2026-09-18 | ¥138,00 | +0,73 % | ¥138,00 | ¥140,00 | ¥137,00 | 296,00K |
| 2026-09-17 | ¥137,00 | 0,00 % | ¥137,00 | ¥139,00 | ¥136,00 | 328,40K |
| 2026-09-16 | ¥137,00 | 0,00 % | ¥137,00 | ¥138,00 | ¥135,00 | 380,10K |
| 2026-09-15 | ¥137,00 | 0,00 % | ¥138,00 | ¥138,00 | ¥136,00 | 100,60K |
| 2026-09-14 | ¥137,00 | +1,48 % | ¥136,00 | ¥138,00 | ¥135,00 | 303,50K |
| 2026-09-11 | ¥135,00 | -3,57 % | ¥137,00 | ¥138,00 | ¥132,00 | 896,20K |
| 2026-09-10 | ¥140,00 | +2,94 % | ¥136,00 | ¥140,00 | ¥135,00 | 520,70K |
| 2026-09-09 | ¥136,00 | -8,72 % | ¥147,00 | ¥147,00 | ¥136,00 | 1,90M |
| 2026-09-08 | ¥149,00 | 0,00 % | ¥149,00 | ¥152,00 | ¥147,00 | 641,10K |
| 2026-09-07 | ¥149,00 | +2,05 % | ¥145,00 | ¥152,00 | ¥145,00 | 614,20K |
| 2026-09-04 | ¥146,00 | 0,00 % | ¥147,00 | ¥148,00 | ¥145,00 | 328,80K |
| 2026-09-03 | ¥146,00 | -0,68 % | ¥147,00 | ¥147,00 | ¥145,00 | 286,80K |
| 2026-09-02 | ¥147,00 | -2,00 % | ¥148,00 | ¥149,00 | ¥145,00 | 393,50K |
| 2026-09-01 | ¥150,00 | -0,66 % | ¥149,00 | ¥151,00 | ¥148,00 | 373,20K |
| 2026-08-31 | ¥151,00 | +0,67 % | ¥150,00 | ¥151,00 | ¥146,00 | 393,70K |
| 2026-08-28 | ¥150,00 | +0,67 % | ¥150,00 | ¥154,00 | ¥149,00 | 556,20K |
| 2026-08-27 | ¥149,00 | 0,00 % | ¥150,00 | ¥151,00 | ¥147,00 | 432,50K |
| 2026-08-26 | ¥149,00 | +0,68 % | ¥147,00 | ¥150,00 | ¥146,00 | 384,40K |
| 2026-08-25 | ¥148,00 | -1,33 % | ¥149,00 | ¥149,00 | ¥145,00 | 597,20K |
| 2026-08-24 | ¥150,00 | 0,00 % | ¥151,00 | ¥153,00 | ¥148,00 | 338,40K |
| 2026-08-21 | ¥150,00 | -2,60 % | ¥151,00 | ¥151,00 | ¥147,00 | 564,50K |
| 2026-08-20 | ¥154,00 | +4,05 % | ¥152,00 | ¥155,00 | ¥149,00 | 550,70K |
| 2026-08-19 | ¥148,00 | -4,52 % | ¥156,00 | ¥156,00 | ¥148,00 | 663,60K |
| 2026-08-18 | ¥155,00 | +1,97 % | ¥152,00 | ¥157,00 | ¥150,00 | 851,20K |
| 2026-08-17 | ¥152,00 | +2,70 % | ¥151,00 | ¥156,00 | ¥149,00 | 859,60K |
| 2026-08-14 | ¥148,00 | +4,96 % | ¥143,00 | ¥153,00 | ¥142,00 | 1,49M |
| 2026-08-13 | ¥141,00 | +0,71 % | ¥140,00 | ¥143,00 | ¥137,00 | 477,20K |
| 2026-08-12 | ¥140,00 | +2,19 % | ¥139,00 | ¥144,00 | ¥138,00 | 741,60K |
| 2026-08-10 | ¥137,00 | +3,79 % | ¥133,00 | ¥139,00 | ¥132,00 | 1,33M |
| 2026-08-07 | ¥132,00 | +0,76 % | ¥131,00 | ¥133,00 | ¥128,00 | 831,50K |
| 2026-08-06 | ¥131,00 | +2,34 % | ¥128,00 | ¥131,00 | ¥127,00 | 654,20K |
| 2026-08-05 | ¥128,00 | +1,59 % | ¥127,00 | ¥130,00 | ¥127,00 | 328,30K |
| 2026-08-04 | ¥126,00 | +1,61 % | ¥123,00 | ¥128,00 | ¥123,00 | 377,70K |
| 2026-08-03 | ¥124,00 | -2,36 % | ¥125,00 | ¥126,00 | ¥122,00 | 615,50K |
| 2026-07-31 | ¥127,00 | +3,25 % | ¥123,00 | ¥128,00 | ¥121,00 | 694,30K |
| 2026-07-30 | ¥123,00 | -0,81 % | ¥124,00 | ¥126,00 | ¥122,00 | 588,60K |
| 2026-07-29 | ¥124,00 | 0,00 % | ¥124,00 | ¥125,00 | ¥120,00 | 866,40K |
| 2026-07-28 | ¥124,00 | -2,36 % | ¥130,00 | ¥131,00 | ¥123,00 | 1,00M |
| 2026-07-27 | ¥127,00 | +1,60 % | ¥126,00 | ¥129,00 | ¥123,00 | 509,60K |
| 2026-07-24 | ¥125,00 | -2,34 % | ¥126,00 | ¥128,00 | ¥124,00 | 324,40K |
| 2026-07-23 | ¥128,00 | +2,40 % | ¥126,00 | ¥128,00 | ¥125,00 | 167,70K |
| 2026-07-22 | ¥125,00 | -1,57 % | ¥128,00 | ¥130,00 | ¥125,00 | 368,30K |
| 2026-07-21 | ¥127,00 | +0,79 % | ¥125,00 | ¥129,00 | ¥124,00 | 225,90K |
| 2026-07-17 | ¥126,00 | -0,79 % | ¥127,00 | ¥127,00 | ¥121,00 | 838,10K |
| 2026-07-16 | ¥127,00 | -3,05 % | ¥129,00 | ¥133,00 | ¥125,00 | 788,50K |
| 2026-07-15 | ¥131,00 | +2,34 % | ¥127,00 | ¥131,00 | ¥126,00 | 453,20K |
| 2026-07-14 | ¥128,00 | -0,78 % | ¥127,00 | ¥129,00 | ¥126,00 | 202,60K |
| 2026-07-13 | ¥129,00 | 0,00 % | ¥128,00 | ¥131,00 | ¥126,00 | 387,70K |
| 2026-07-10 | ¥129,00 | +1,57 % | ¥125,00 | ¥131,00 | ¥125,00 | 689,80K |
| 2026-07-09 | ¥127,00 | +2,42 % | ¥124,00 | ¥129,00 | ¥123,00 | 339,40K |
| 2026-07-08 | ¥124,00 | -2,36 % | ¥126,00 | ¥126,00 | ¥122,00 | 498,30K |
| 2026-07-07 | ¥127,00 | +0,79 % | ¥126,00 | ¥130,00 | ¥125,00 | 406,40K |
| 2026-07-06 | ¥126,00 | -3,08 % | ¥130,00 | ¥132,00 | ¥126,00 | 771,10K |
| 2026-07-03 | ¥130,00 | +4,84 % | ¥124,00 | ¥130,00 | ¥123,00 | 463,40K |
| 2026-07-02 | ¥124,00 | -0,80 % | ¥124,00 | ¥128,00 | ¥123,00 | 376,70K |
| 2026-07-01 | ¥125,00 | +0,81 % | ¥124,00 | ¥126,00 | ¥123,00 | 381,70K |
| 2026-06-30 | ¥124,00 | -3,88 % | ¥130,00 | ¥130,00 | ¥124,00 | 527,90K |
| 2026-06-29 | ¥129,00 | +1,57 % | ¥127,00 | ¥130,00 | ¥126,00 | 660,90K |
| 2026-06-26 | ¥127,00 | -3,79 % | ¥130,00 | ¥132,00 | ¥125,00 | 808,80K |
| 2026-06-25 | ¥132,00 | +10,00 % | ¥142,00 | ¥142,00 | ¥128,00 | 4,32M |
| 2026-06-24 | ¥120,00 | -1,64 % | ¥122,00 | ¥122,00 | ¥117,00 | 687,10K |
| 2026-06-23 | ¥122,00 | -0,81 % | ¥123,00 | ¥123,00 | ¥121,00 | 245,60K |
| 2026-06-22 | ¥123,00 | -2,38 % | ¥125,00 | ¥127,00 | ¥123,00 | 366,20K |
| 2026-06-19 | ¥126,00 | 0,00 % | ¥130,00 | ¥131,00 | ¥123,00 | 666,60K |
| 2026-06-18 | ¥126,00 | -3,08 % | ¥131,00 | ¥133,00 | ¥125,00 | 1,03M |
| 2026-06-17 | ¥130,00 | +3,17 % | ¥127,00 | ¥132,00 | ¥127,00 | 269,90K |
| 2026-06-16 | ¥126,00 | -1,56 % | ¥127,00 | ¥128,00 | ¥125,00 | 248,80K |
| 2026-06-15 | ¥128,00 | +0,79 % | ¥127,00 | ¥129,00 | ¥126,00 | 226,90K |
| 2026-06-12 | ¥127,00 | +0,79 % | ¥127,00 | ¥130,00 | ¥126,00 | 335,50K |
| 2026-06-11 | ¥126,00 | 0,00 % | ¥125,00 | ¥128,00 | ¥124,00 | 346,60K |
| 2026-06-10 | ¥126,00 | -2,33 % | ¥130,00 | ¥130,00 | ¥124,00 | 238,80K |
| 2026-06-09 | ¥129,00 | +2,38 % | ¥126,00 | ¥129,00 | ¥125,00 | 304,60K |
| 2026-06-08 | ¥126,00 | -2,33 % | ¥128,00 | ¥129,00 | ¥124,00 | 419,40K |
| 2026-06-05 | ¥129,00 | +1,57 % | ¥129,00 | ¥131,00 | ¥127,00 | 286,60K |
| 2026-06-04 | ¥127,00 | 0,00 % | ¥127,00 | ¥130,00 | ¥126,00 | 325,90K |
| 2026-06-03 | ¥127,00 | +3,25 % | ¥124,00 | ¥128,00 | ¥121,00 | 419,20K |
| 2026-06-02 | ¥123,00 | -3,91 % | ¥126,00 | ¥127,00 | ¥123,00 | 375,00K |
| 2026-06-01 | ¥128,00 | -0,78 % | ¥129,00 | ¥129,00 | ¥123,00 | 875,00K |
| 2026-05-29 | ¥129,00 | +0,78 % | ¥136,00 | ¥136,00 | ¥129,00 | 534,10K |
| 2026-05-28 | ¥128,00 | -9,22 % | ¥136,00 | ¥137,00 | ¥125,00 | 1,53M |
| 2026-05-27 | ¥141,00 | 0,00 % | ¥143,00 | ¥143,00 | ¥139,00 | 290,60K |
| 2026-05-26 | ¥141,00 | -1,40 % | ¥142,00 | ¥143,00 | ¥140,00 | 265,10K |
| 2026-05-25 | ¥143,00 | -0,69 % | ¥145,00 | ¥148,00 | ¥141,00 | 538,00K |