Rococo Co. Ltd. 5868
TSE · Japan · Technologiedienstleistungen
¥1.035,00-7,00 (-0,67 %)
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 | ¥1.035,00 | -0,67 % | ¥1.042,00 | ¥1.042,00 | ¥1.018,00 | 12,80K |
| 2026-10-01 | ¥1.042,00 | -1,61 % | ¥1.051,00 | ¥1.058,00 | ¥1.032,00 | 10,20K |
| 2026-09-30 | ¥1.059,00 | +1,53 % | ¥1.047,00 | ¥1.059,00 | ¥1.026,00 | 8,50K |
| 2026-09-29 | ¥1.043,00 | -1,23 % | ¥1.060,00 | ¥1.060,00 | ¥1.028,00 | 9,90K |
| 2026-09-28 | ¥1.056,00 | -0,75 % | ¥1.064,00 | ¥1.064,00 | ¥1.037,00 | 28,90K |
| 2026-09-25 | ¥1.064,00 | -0,47 % | ¥1.070,00 | ¥1.070,00 | ¥1.050,00 | 5,20K |
| 2026-09-24 | ¥1.069,00 | +1,42 % | ¥1.058,00 | ¥1.083,00 | ¥1.041,00 | 14,20K |
| 2026-09-18 | ¥1.054,00 | +1,15 % | ¥1.051,00 | ¥1.054,00 | ¥1.043,00 | 1,70K |
| 2026-09-17 | ¥1.042,00 | -1,51 % | ¥1.058,00 | ¥1.058,00 | ¥1.040,00 | 6,80K |
| 2026-09-16 | ¥1.058,00 | 0,00 % | ¥1.060,00 | ¥1.060,00 | ¥1.041,00 | 6,00K |
| 2026-09-15 | ¥1.058,00 | 0,00 % | ¥1.060,00 | ¥1.064,00 | ¥1.050,00 | 7,80K |
| 2026-09-14 | ¥1.058,00 | -0,84 % | ¥1.064,00 | ¥1.065,00 | ¥1.024,00 | 27,50K |
| 2026-09-11 | ¥1.067,00 | +0,47 % | ¥1.052,00 | ¥1.072,00 | ¥1.044,00 | 21,40K |
| 2026-09-10 | ¥1.062,00 | +1,05 % | ¥1.051,00 | ¥1.062,00 | ¥1.044,00 | 4,50K |
| 2026-09-09 | ¥1.051,00 | 0,00 % | ¥1.051,00 | ¥1.059,00 | ¥1.050,00 | 3,50K |
| 2026-09-08 | ¥1.051,00 | -0,38 % | ¥1.058,00 | ¥1.058,00 | ¥1.051,00 | 7,80K |
| 2026-09-07 | ¥1.055,00 | +0,67 % | ¥1.048,00 | ¥1.061,00 | ¥1.048,00 | 4,60K |
| 2026-09-04 | ¥1.048,00 | +2,64 % | ¥1.024,00 | ¥1.048,00 | ¥1.024,00 | 8,10K |
| 2026-09-03 | ¥1.021,00 | +0,49 % | ¥1.020,00 | ¥1.023,00 | ¥1.020,00 | 2,80K |
| 2026-09-02 | ¥1.016,00 | -1,55 % | ¥1.032,00 | ¥1.032,00 | ¥1.016,00 | 2,50K |
| 2026-09-01 | ¥1.032,00 | +0,78 % | ¥1.029,00 | ¥1.032,00 | ¥1.018,00 | 4,20K |
| 2026-08-31 | ¥1.024,00 | +0,20 % | ¥1.020,00 | ¥1.024,00 | ¥1.013,00 | 4,10K |
| 2026-08-28 | ¥1.022,00 | +1,59 % | ¥1.003,00 | ¥1.022,00 | ¥1.000,00 | 3,40K |
| 2026-08-27 | ¥1.006,00 | -0,69 % | ¥1.013,00 | ¥1.013,00 | ¥1.004,00 | 2,50K |
| 2026-08-26 | ¥1.013,00 | -1,65 % | ¥1.022,00 | ¥1.024,00 | ¥1.013,00 | 3,90K |
| 2026-08-25 | ¥1.030,00 | +2,39 % | ¥1.006,00 | ¥1.030,00 | ¥1.006,00 | 4,90K |
| 2026-08-24 | ¥1.006,00 | +0,60 % | ¥1.000,00 | ¥1.009,00 | ¥998,00 | 4,40K |
| 2026-08-21 | ¥1.000,00 | +0,60 % | ¥988,00 | ¥1.011,00 | ¥988,00 | 8,70K |
| 2026-08-20 | ¥994,00 | +0,20 % | ¥998,00 | ¥998,00 | ¥990,00 | 4,40K |
| 2026-08-19 | ¥992,00 | -0,30 % | ¥992,00 | ¥998,00 | ¥986,00 | 9,80K |
| 2026-08-18 | ¥995,00 | +0,51 % | ¥998,00 | ¥998,00 | ¥990,00 | 12,40K |
| 2026-08-17 | ¥990,00 | -3,41 % | ¥995,00 | ¥995,00 | ¥981,00 | 31,20K |
| 2026-08-14 | ¥1.025,00 | +1,18 % | ¥1.018,00 | ¥1.025,00 | ¥1.016,00 | 1,80K |
| 2026-08-13 | ¥1.013,00 | -0,49 % | ¥1.019,00 | ¥1.020,00 | ¥1.007,00 | 1,70K |
| 2026-08-12 | ¥1.018,00 | +0,59 % | ¥1.015,00 | ¥1.019,00 | ¥1.012,00 | 1,60K |
| 2026-08-10 | ¥1.012,00 | +1,40 % | ¥998,00 | ¥1.012,00 | ¥998,00 | 2,40K |
| 2026-08-07 | ¥998,00 | -0,30 % | ¥998,00 | ¥998,00 | ¥990,00 | 2,10K |
| 2026-08-06 | ¥1.001,00 | +0,40 % | ¥998,00 | ¥1.005,00 | ¥998,00 | 1,10K |
| 2026-08-05 | ¥997,00 | -0,10 % | ¥997,00 | ¥997,00 | ¥997,00 | 100 |
| 2026-08-04 | ¥998,00 | -0,10 % | ¥998,00 | ¥1.000,00 | ¥995,00 | 2,30K |
| 2026-08-03 | ¥999,00 | +1,52 % | ¥984,00 | ¥1.002,00 | ¥984,00 | 6,00K |
| 2026-07-31 | ¥984,00 | +1,76 % | ¥982,00 | ¥984,00 | ¥973,00 | 4,70K |
| 2026-07-30 | ¥967,00 | +1,36 % | ¥959,00 | ¥967,00 | ¥959,00 | 1,60K |
| 2026-07-29 | ¥954,00 | +0,10 % | ¥954,00 | ¥963,00 | ¥953,00 | 1,20K |
| 2026-07-28 | ¥953,00 | -0,10 % | ¥954,00 | ¥974,00 | ¥952,00 | 5,30K |
| 2026-07-27 | ¥954,00 | +0,32 % | ¥951,00 | ¥959,00 | ¥951,00 | 1,30K |
| 2026-07-24 | ¥951,00 | -0,21 % | ¥950,00 | ¥963,00 | ¥950,00 | 2,50K |
| 2026-07-23 | ¥953,00 | +0,11 % | ¥950,00 | ¥956,00 | ¥950,00 | 1,50K |
| 2026-07-22 | ¥952,00 | +0,11 % | ¥955,00 | ¥964,00 | ¥952,00 | 3,80K |
| 2026-07-21 | ¥951,00 | -0,73 % | ¥955,00 | ¥955,00 | ¥948,00 | 3,00K |
| 2026-07-17 | ¥958,00 | 0,00 % | ¥958,00 | ¥958,00 | ¥940,00 | 7,20K |
| 2026-07-16 | ¥958,00 | 0,00 % | ¥959,00 | ¥960,00 | ¥958,00 | 900 |
| 2026-07-15 | ¥958,00 | +0,42 % | ¥954,00 | ¥962,00 | ¥954,00 | 4,20K |
| 2026-07-14 | ¥954,00 | 0,00 % | ¥956,00 | ¥964,00 | ¥925,00 | 10,50K |
| 2026-07-13 | ¥954,00 | -1,95 % | ¥973,00 | ¥974,00 | ¥954,00 | 5,70K |
| 2026-07-10 | ¥973,00 | -0,10 % | ¥974,00 | ¥977,00 | ¥971,00 | 2,10K |
| 2026-07-09 | ¥974,00 | +0,52 % | ¥969,00 | ¥977,00 | ¥969,00 | 600 |
| 2026-07-08 | ¥969,00 | -1,52 % | ¥980,00 | ¥980,00 | ¥968,00 | 2,90K |
| 2026-07-07 | ¥984,00 | -0,20 % | ¥985,00 | ¥990,00 | ¥980,00 | 3,30K |
| 2026-07-06 | ¥986,00 | -0,40 % | ¥990,00 | ¥991,00 | ¥986,00 | 1,60K |
| 2026-07-03 | ¥990,00 | +0,20 % | ¥988,00 | ¥990,00 | ¥988,00 | 900 |
| 2026-07-02 | ¥988,00 | -1,10 % | ¥999,00 | ¥999,00 | ¥987,00 | 1,20K |
| 2026-07-01 | ¥999,00 | +0,71 % | ¥1.000,00 | ¥1.010,00 | ¥999,00 | 4,00K |
| 2026-06-30 | ¥992,00 | -4,43 % | ¥1.048,00 | ¥1.048,00 | ¥985,00 | 14,90K |
| 2026-06-29 | ¥1.038,00 | +4,32 % | ¥983,00 | ¥1.038,00 | ¥983,00 | 6,10K |
| 2026-06-26 | ¥995,00 | +0,71 % | ¥989,00 | ¥997,00 | ¥988,00 | 3,90K |
| 2026-06-25 | ¥988,00 | -0,10 % | ¥989,00 | ¥990,00 | ¥978,00 | 4,70K |
| 2026-06-24 | ¥989,00 | +1,23 % | ¥976,00 | ¥990,00 | ¥976,00 | 4,50K |
| 2026-06-23 | ¥977,00 | -0,91 % | ¥986,00 | ¥986,00 | ¥976,00 | 4,30K |
| 2026-06-22 | ¥986,00 | -0,50 % | ¥986,00 | ¥992,00 | ¥986,00 | 4,80K |
| 2026-06-19 | ¥991,00 | +0,10 % | ¥990,00 | ¥997,00 | ¥990,00 | 2,50K |
| 2026-06-18 | ¥990,00 | 0,00 % | ¥990,00 | ¥997,00 | ¥990,00 | 6,40K |
| 2026-06-17 | ¥990,00 | -1,00 % | ¥991,00 | ¥1.000,00 | ¥990,00 | 2,70K |
| 2026-06-16 | ¥1.000,00 | -2,82 % | ¥1.010,00 | ¥1.010,00 | ¥991,00 | 5,80K |
| 2026-06-15 | ¥1.029,00 | +2,59 % | ¥1.028,00 | ¥1.029,00 | ¥990,00 | 32,40K |
| 2026-06-12 | ¥1.003,00 | +0,60 % | ¥1.012,00 | ¥1.015,00 | ¥996,00 | 9,50K |
| 2026-06-11 | ¥997,00 | -0,30 % | ¥992,00 | ¥1.005,00 | ¥992,00 | 20,30K |
| 2026-06-10 | ¥1.000,00 | +0,40 % | ¥995,00 | ¥1.008,00 | ¥988,00 | 11,40K |
| 2026-06-09 | ¥996,00 | -1,29 % | ¥1.013,00 | ¥1.028,00 | ¥980,00 | 20,00K |
| 2026-06-08 | ¥1.009,00 | +7,91 % | ¥980,00 | ¥1.085,00 | ¥970,00 | 71,30K |
| 2026-06-05 | ¥935,00 | +0,97 % | ¥930,00 | ¥935,00 | ¥919,00 | 5,20K |
| 2026-06-04 | ¥926,00 | -0,11 % | ¥930,00 | ¥933,00 | ¥925,00 | 5,20K |
| 2026-06-03 | ¥927,00 | -0,96 % | ¥925,00 | ¥936,00 | ¥924,00 | 2,50K |
| 2026-06-02 | ¥936,00 | 0,00 % | ¥940,00 | ¥940,00 | ¥925,00 | 2,50K |
| 2026-06-01 | ¥936,00 | -0,11 % | ¥932,00 | ¥940,00 | ¥932,00 | 3,00K |
| 2026-05-29 | ¥937,00 | -0,32 % | ¥945,00 | ¥945,00 | ¥930,00 | 3,60K |
| 2026-05-28 | ¥940,00 | +1,51 % | ¥927,00 | ¥940,00 | ¥927,00 | 1,30K |
| 2026-05-27 | ¥926,00 | +0,54 % | ¥932,00 | ¥932,00 | ¥912,00 | 6,60K |
| 2026-05-26 | ¥921,00 | -0,86 % | ¥932,00 | ¥932,00 | ¥916,00 | 5,40K |
| 2026-05-25 | ¥929,00 | 0,00 % | ¥931,00 | ¥932,00 | ¥929,00 | 3,00K |