RAKUMACHI,INC. 6037
TSE · Japan · Kommerzielle Dienstleistungen
¥1.069,00-20,00 (-1,84 %)
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 | ¥1.069,00 | -1,84 % | ¥1.098,00 | ¥1.098,00 | ¥1.069,00 | 14,20K |
| 2026-10-01 | ¥1.089,00 | -0,46 % | ¥1.093,00 | ¥1.098,00 | ¥1.087,00 | 19,50K |
| 2026-09-30 | ¥1.094,00 | +2,92 % | ¥1.064,00 | ¥1.094,00 | ¥1.064,00 | 32,70K |
| 2026-09-29 | ¥1.063,00 | -0,93 % | ¥1.063,00 | ¥1.068,00 | ¥1.048,00 | 33,90K |
| 2026-09-28 | ¥1.073,00 | +0,28 % | ¥1.076,00 | ¥1.080,00 | ¥1.062,00 | 33,40K |
| 2026-09-25 | ¥1.070,00 | -1,74 % | ¥1.095,00 | ¥1.098,00 | ¥1.070,00 | 41,20K |
| 2026-09-24 | ¥1.089,00 | -0,09 % | ¥1.100,00 | ¥1.105,00 | ¥1.080,00 | 50,80K |
| 2026-09-18 | ¥1.090,00 | +2,35 % | ¥1.086,00 | ¥1.099,00 | ¥1.073,00 | 50,40K |
| 2026-09-17 | ¥1.065,00 | +1,24 % | ¥1.050,00 | ¥1.085,00 | ¥1.040,00 | 46,60K |
| 2026-09-16 | ¥1.052,00 | -1,59 % | ¥1.069,00 | ¥1.070,00 | ¥1.036,00 | 49,60K |
| 2026-09-15 | ¥1.069,00 | -3,61 % | ¥1.030,00 | ¥1.070,00 | ¥1.020,00 | 191,00K |
| 2026-09-14 | ¥1.109,00 | +3,55 % | ¥1.070,00 | ¥1.111,00 | ¥1.060,00 | 165,50K |
| 2026-09-11 | ¥1.071,00 | -0,65 % | ¥1.074,00 | ¥1.077,00 | ¥1.059,00 | 33,70K |
| 2026-09-10 | ¥1.078,00 | +0,47 % | ¥1.073,00 | ¥1.089,00 | ¥1.071,00 | 21,00K |
| 2026-09-09 | ¥1.073,00 | -0,28 % | ¥1.068,00 | ¥1.078,00 | ¥1.061,00 | 26,60K |
| 2026-09-08 | ¥1.076,00 | -1,28 % | ¥1.080,00 | ¥1.090,00 | ¥1.071,00 | 31,50K |
| 2026-09-07 | ¥1.090,00 | +2,06 % | ¥1.078,00 | ¥1.093,00 | ¥1.066,00 | 67,00K |
| 2026-09-04 | ¥1.068,00 | +2,69 % | ¥1.035,00 | ¥1.068,00 | ¥1.035,00 | 19,90K |
| 2026-09-03 | ¥1.040,00 | +1,27 % | ¥1.015,00 | ¥1.045,00 | ¥1.001,00 | 51,00K |
| 2026-09-02 | ¥1.027,00 | -4,38 % | ¥1.058,00 | ¥1.064,00 | ¥1.025,00 | 58,30K |
| 2026-09-01 | ¥1.074,00 | -0,83 % | ¥1.085,00 | ¥1.085,00 | ¥1.071,00 | 10,70K |
| 2026-08-31 | ¥1.083,00 | +0,19 % | ¥1.089,00 | ¥1.089,00 | ¥1.075,00 | 17,00K |
| 2026-08-28 | ¥1.081,00 | +0,19 % | ¥1.079,00 | ¥1.101,00 | ¥1.074,00 | 47,30K |
| 2026-08-27 | ¥1.079,00 | +0,84 % | ¥1.081,00 | ¥1.088,00 | ¥1.070,00 | 28,20K |
| 2026-08-26 | ¥1.070,00 | +2,69 % | ¥1.047,00 | ¥1.078,00 | ¥1.042,00 | 26,90K |
| 2026-08-25 | ¥1.042,00 | +1,07 % | ¥1.031,00 | ¥1.042,00 | ¥1.025,00 | 17,90K |
| 2026-08-24 | ¥1.031,00 | -0,58 % | ¥1.031,00 | ¥1.050,00 | ¥1.030,00 | 19,80K |
| 2026-08-21 | ¥1.037,00 | -0,86 % | ¥1.055,00 | ¥1.055,00 | ¥1.032,00 | 17,90K |
| 2026-08-20 | ¥1.046,00 | +3,36 % | ¥1.013,00 | ¥1.050,00 | ¥1.013,00 | 42,20K |
| 2026-08-19 | ¥1.012,00 | -2,22 % | ¥1.036,00 | ¥1.036,00 | ¥1.005,00 | 42,60K |
| 2026-08-18 | ¥1.035,00 | -2,63 % | ¥1.052,00 | ¥1.064,00 | ¥1.035,00 | 34,10K |
| 2026-08-17 | ¥1.063,00 | -0,47 % | ¥1.068,00 | ¥1.072,00 | ¥1.057,00 | 32,30K |
| 2026-08-14 | ¥1.068,00 | -0,93 % | ¥1.072,00 | ¥1.080,00 | ¥1.055,00 | 37,70K |
| 2026-08-13 | ¥1.078,00 | +1,13 % | ¥1.085,00 | ¥1.085,00 | ¥1.055,00 | 29,60K |
| 2026-08-12 | ¥1.066,00 | +3,60 % | ¥1.034,00 | ¥1.067,00 | ¥1.034,00 | 38,60K |
| 2026-08-10 | ¥1.029,00 | +0,78 % | ¥1.030,00 | ¥1.030,00 | ¥1.012,00 | 16,40K |
| 2026-08-07 | ¥1.021,00 | +0,49 % | ¥1.016,00 | ¥1.030,00 | ¥1.008,00 | 14,70K |
| 2026-08-06 | ¥1.016,00 | -0,39 % | ¥1.029,00 | ¥1.029,00 | ¥1.012,00 | 16,20K |
| 2026-08-05 | ¥1.020,00 | +1,69 % | ¥1.013,00 | ¥1.030,00 | ¥1.013,00 | 15,50K |
| 2026-08-04 | ¥1.003,00 | 0,00 % | ¥998,00 | ¥1.014,00 | ¥998,00 | 17,50K |
| 2026-08-03 | ¥1.003,00 | -0,30 % | ¥1.010,00 | ¥1.013,00 | ¥996,00 | 15,20K |
| 2026-07-31 | ¥1.006,00 | -0,40 % | ¥1.011,00 | ¥1.014,00 | ¥982,00 | 38,00K |
| 2026-07-30 | ¥1.010,00 | -1,75 % | ¥1.006,00 | ¥1.015,00 | ¥998,00 | 20,90K |
| 2026-07-29 | ¥1.028,00 | +2,59 % | ¥1.002,00 | ¥1.028,00 | ¥1.002,00 | 23,80K |
| 2026-07-28 | ¥1.002,00 | -2,05 % | ¥1.031,00 | ¥1.031,00 | ¥998,00 | 31,00K |
| 2026-07-27 | ¥1.023,00 | +2,51 % | ¥1.007,00 | ¥1.027,00 | ¥1.007,00 | 31,10K |
| 2026-07-24 | ¥998,00 | -0,30 % | ¥1.000,00 | ¥1.006,00 | ¥992,00 | 22,90K |
| 2026-07-23 | ¥1.001,00 | -0,10 % | ¥1.001,00 | ¥1.011,00 | ¥1.000,00 | 18,40K |
| 2026-07-22 | ¥1.002,00 | -0,20 % | ¥1.021,00 | ¥1.024,00 | ¥1.002,00 | 19,70K |
| 2026-07-21 | ¥1.004,00 | +0,80 % | ¥1.000,00 | ¥1.025,00 | ¥1.000,00 | 24,90K |
| 2026-07-17 | ¥996,00 | -2,06 % | ¥1.007,00 | ¥1.010,00 | ¥980,00 | 71,40K |
| 2026-07-16 | ¥1.017,00 | -0,88 % | ¥1.027,00 | ¥1.039,00 | ¥1.017,00 | 24,90K |
| 2026-07-15 | ¥1.026,00 | +1,08 % | ¥1.032,00 | ¥1.035,00 | ¥1.018,00 | 28,60K |
| 2026-07-14 | ¥1.015,00 | 0,00 % | ¥1.010,00 | ¥1.016,00 | ¥1.000,00 | 67,20K |
| 2026-07-13 | ¥1.015,00 | -5,14 % | ¥1.071,00 | ¥1.071,00 | ¥1.010,00 | 127,60K |
| 2026-07-10 | ¥1.070,00 | -1,83 % | ¥1.093,00 | ¥1.096,00 | ¥1.066,00 | 50,00K |
| 2026-07-09 | ¥1.090,00 | -2,42 % | ¥1.115,00 | ¥1.116,00 | ¥1.077,00 | 69,00K |
| 2026-07-08 | ¥1.117,00 | -6,68 % | ¥1.200,00 | ¥1.200,00 | ¥1.114,00 | 74,00K |
| 2026-07-07 | ¥1.197,00 | +0,34 % | ¥1.205,00 | ¥1.213,00 | ¥1.193,00 | 51,80K |
| 2026-07-06 | ¥1.193,00 | +0,42 % | ¥1.202,00 | ¥1.210,00 | ¥1.163,00 | 59,50K |
| 2026-07-03 | ¥1.188,00 | +4,76 % | ¥1.151,00 | ¥1.201,00 | ¥1.145,00 | 159,00K |
| 2026-07-02 | ¥1.134,00 | +5,29 % | ¥1.083,00 | ¥1.134,00 | ¥1.082,00 | 83,30K |
| 2026-07-01 | ¥1.077,00 | -0,19 % | ¥1.080,00 | ¥1.085,00 | ¥1.069,00 | 28,60K |
| 2026-06-30 | ¥1.079,00 | -1,64 % | ¥1.110,00 | ¥1.115,00 | ¥1.070,00 | 37,20K |
| 2026-06-29 | ¥1.097,00 | +3,30 % | ¥1.063,00 | ¥1.114,00 | ¥1.063,00 | 54,00K |
| 2026-06-26 | ¥1.062,00 | -3,72 % | ¥1.103,00 | ¥1.103,00 | ¥1.061,00 | 42,00K |
| 2026-06-25 | ¥1.103,00 | +4,06 % | ¥1.088,00 | ¥1.109,00 | ¥1.078,00 | 82,60K |
| 2026-06-24 | ¥1.060,00 | -0,19 % | ¥1.060,00 | ¥1.096,00 | ¥1.057,00 | 47,30K |
| 2026-06-23 | ¥1.062,00 | -1,85 % | ¥1.082,00 | ¥1.089,00 | ¥1.054,00 | 71,20K |
| 2026-06-22 | ¥1.082,00 | -0,46 % | ¥1.100,00 | ¥1.125,00 | ¥1.073,00 | 106,40K |
| 2026-06-19 | ¥1.087,00 | +4,52 % | ¥1.050,00 | ¥1.115,00 | ¥1.047,00 | 142,80K |
| 2026-06-18 | ¥1.040,00 | +1,76 % | ¥1.032,00 | ¥1.040,00 | ¥1.010,00 | 41,00K |
| 2026-06-17 | ¥1.022,00 | +2,00 % | ¥1.014,00 | ¥1.034,00 | ¥1.003,00 | 37,50K |
| 2026-06-16 | ¥1.002,00 | -3,19 % | ¥1.039,00 | ¥1.039,00 | ¥981,00 | 98,10K |
| 2026-06-15 | ¥1.035,00 | +4,02 % | ¥996,00 | ¥1.035,00 | ¥971,00 | 192,90K |
| 2026-06-12 | ¥995,00 | +0,61 % | ¥989,00 | ¥1.004,00 | ¥962,00 | 180,20K |
| 2026-06-11 | ¥989,00 | -0,90 % | ¥968,00 | ¥999,00 | ¥955,00 | 94,80K |
| 2026-06-10 | ¥998,00 | +1,22 % | ¥984,00 | ¥1.001,00 | ¥983,00 | 48,40K |
| 2026-06-09 | ¥986,00 | +1,86 % | ¥977,00 | ¥986,00 | ¥967,00 | 35,30K |
| 2026-06-08 | ¥968,00 | -1,93 % | ¥985,00 | ¥985,00 | ¥960,00 | 38,10K |
| 2026-06-05 | ¥987,00 | +4,22 % | ¥950,00 | ¥1.000,00 | ¥950,00 | 32,00K |
| 2026-06-04 | ¥947,00 | -2,07 % | ¥967,00 | ¥970,00 | ¥947,00 | 26,00K |
| 2026-06-03 | ¥967,00 | -1,33 % | ¥980,00 | ¥981,00 | ¥954,00 | 45,40K |
| 2026-06-02 | ¥980,00 | -1,71 % | ¥995,00 | ¥995,00 | ¥968,00 | 37,70K |
| 2026-06-01 | ¥997,00 | +1,22 % | ¥985,00 | ¥1.001,00 | ¥983,00 | 33,30K |
| 2026-05-29 | ¥985,00 | -0,61 % | ¥991,00 | ¥1.010,00 | ¥985,00 | 57,10K |
| 2026-05-28 | ¥991,00 | 0,00 % | ¥990,00 | ¥997,00 | ¥978,00 | 34,30K |
| 2026-05-27 | ¥991,00 | +1,43 % | ¥1.001,00 | ¥1.003,00 | ¥980,00 | 89,00K |
| 2026-05-26 | ¥977,00 | +10,15 % | ¥945,00 | ¥992,00 | ¥944,00 | 217,80K |
| 2026-05-25 | ¥887,00 | -2,10 % | ¥905,00 | ¥905,00 | ¥885,00 | 41,60K |