JRC Co.,Ltd. 6224
TSE · Japan · Produzierendes Gewerbe
¥1.142,00-47,00 (-3,95 %)
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 | ¥1.142,00 | -3,95 % | ¥1.171,00 | ¥1.178,00 | ¥1.141,00 | 30,80K |
| 2026-10-01 | ¥1.189,00 | +0,85 % | ¥1.179,00 | ¥1.189,00 | ¥1.176,00 | 18,60K |
| 2026-09-30 | ¥1.179,00 | +0,26 % | ¥1.192,00 | ¥1.192,00 | ¥1.170,00 | 15,90K |
| 2026-09-29 | ¥1.176,00 | -2,33 % | ¥1.198,00 | ¥1.204,00 | ¥1.171,00 | 37,00K |
| 2026-09-28 | ¥1.204,00 | -0,66 % | ¥1.210,00 | ¥1.211,00 | ¥1.200,00 | 9,70K |
| 2026-09-25 | ¥1.212,00 | +1,00 % | ¥1.219,00 | ¥1.219,00 | ¥1.201,00 | 12,30K |
| 2026-09-24 | ¥1.200,00 | -1,07 % | ¥1.213,00 | ¥1.215,00 | ¥1.194,00 | 23,00K |
| 2026-09-18 | ¥1.213,00 | -0,74 % | ¥1.225,00 | ¥1.225,00 | ¥1.209,00 | 11,10K |
| 2026-09-17 | ¥1.222,00 | +0,33 % | ¥1.201,00 | ¥1.225,00 | ¥1.201,00 | 17,10K |
| 2026-09-16 | ¥1.218,00 | +0,33 % | ¥1.215,00 | ¥1.223,00 | ¥1.201,00 | 14,10K |
| 2026-09-15 | ¥1.214,00 | +1,00 % | ¥1.202,00 | ¥1.216,00 | ¥1.198,00 | 13,90K |
| 2026-09-14 | ¥1.202,00 | +2,30 % | ¥1.176,00 | ¥1.203,00 | ¥1.164,00 | 30,00K |
| 2026-09-11 | ¥1.175,00 | -1,26 % | ¥1.170,00 | ¥1.183,00 | ¥1.162,00 | 21,50K |
| 2026-09-10 | ¥1.190,00 | +0,25 % | ¥1.190,00 | ¥1.194,00 | ¥1.176,00 | 12,60K |
| 2026-09-09 | ¥1.187,00 | -1,25 % | ¥1.202,00 | ¥1.206,00 | ¥1.184,00 | 11,60K |
| 2026-09-08 | ¥1.202,00 | -2,83 % | ¥1.222,00 | ¥1.230,00 | ¥1.201,00 | 28,50K |
| 2026-09-07 | ¥1.237,00 | +2,06 % | ¥1.219,00 | ¥1.238,00 | ¥1.219,00 | 39,20K |
| 2026-09-04 | ¥1.212,00 | +1,85 % | ¥1.195,00 | ¥1.218,00 | ¥1.191,00 | 24,30K |
| 2026-09-03 | ¥1.190,00 | 0,00 % | ¥1.203,00 | ¥1.203,00 | ¥1.185,00 | 18,60K |
| 2026-09-02 | ¥1.190,00 | -4,11 % | ¥1.224,00 | ¥1.224,00 | ¥1.186,00 | 39,60K |
| 2026-09-01 | ¥1.241,00 | -0,96 % | ¥1.251,00 | ¥1.255,00 | ¥1.227,00 | 46,40K |
| 2026-08-31 | ¥1.253,00 | +3,73 % | ¥1.200,00 | ¥1.253,00 | ¥1.191,00 | 77,30K |
| 2026-08-28 | ¥1.208,00 | +2,37 % | ¥1.173,00 | ¥1.219,00 | ¥1.173,00 | 57,90K |
| 2026-08-27 | ¥1.180,00 | +0,85 % | ¥1.178,00 | ¥1.195,00 | ¥1.177,00 | 60,90K |
| 2026-08-26 | ¥1.170,00 | +1,21 % | ¥1.163,00 | ¥1.173,00 | ¥1.163,00 | 46,10K |
| 2026-08-25 | ¥1.156,00 | +1,76 % | ¥1.145,00 | ¥1.156,00 | ¥1.136,00 | 47,30K |
| 2026-08-24 | ¥1.136,00 | +0,26 % | ¥1.132,00 | ¥1.140,00 | ¥1.129,00 | 25,30K |
| 2026-08-21 | ¥1.133,00 | +0,35 % | ¥1.122,00 | ¥1.133,00 | ¥1.112,00 | 22,50K |
| 2026-08-20 | ¥1.129,00 | +3,58 % | ¥1.100,00 | ¥1.129,00 | ¥1.098,00 | 25,20K |
| 2026-08-19 | ¥1.090,00 | -1,80 % | ¥1.110,00 | ¥1.110,00 | ¥1.082,00 | 69,00K |
| 2026-08-18 | ¥1.110,00 | -2,46 % | ¥1.138,00 | ¥1.141,00 | ¥1.110,00 | 42,90K |
| 2026-08-17 | ¥1.138,00 | +0,44 % | ¥1.143,00 | ¥1.144,00 | ¥1.133,00 | 24,30K |
| 2026-08-14 | ¥1.133,00 | -0,26 % | ¥1.136,00 | ¥1.147,00 | ¥1.133,00 | 25,30K |
| 2026-08-13 | ¥1.136,00 | +0,71 % | ¥1.140,00 | ¥1.149,00 | ¥1.132,00 | 30,30K |
| 2026-08-12 | ¥1.128,00 | +2,08 % | ¥1.120,00 | ¥1.137,00 | ¥1.119,00 | 48,30K |
| 2026-08-10 | ¥1.105,00 | -0,27 % | ¥1.108,00 | ¥1.114,00 | ¥1.105,00 | 27,90K |
| 2026-08-07 | ¥1.108,00 | -0,27 % | ¥1.111,00 | ¥1.116,00 | ¥1.106,00 | 23,30K |
| 2026-08-06 | ¥1.111,00 | -0,09 % | ¥1.105,00 | ¥1.118,00 | ¥1.098,00 | 21,40K |
| 2026-08-05 | ¥1.112,00 | -0,71 % | ¥1.131,00 | ¥1.141,00 | ¥1.112,00 | 24,90K |
| 2026-08-04 | ¥1.120,00 | -0,36 % | ¥1.120,00 | ¥1.132,00 | ¥1.120,00 | 25,60K |
| 2026-08-03 | ¥1.124,00 | -1,92 % | ¥1.145,00 | ¥1.145,00 | ¥1.110,00 | 34,00K |
| 2026-07-31 | ¥1.146,00 | +3,15 % | ¥1.136,00 | ¥1.149,00 | ¥1.118,00 | 37,10K |
| 2026-07-30 | ¥1.111,00 | -0,27 % | ¥1.113,00 | ¥1.126,00 | ¥1.106,00 | 35,60K |
| 2026-07-29 | ¥1.114,00 | +0,09 % | ¥1.112,00 | ¥1.118,00 | ¥1.096,00 | 71,50K |
| 2026-07-28 | ¥1.113,00 | -2,45 % | ¥1.135,00 | ¥1.135,00 | ¥1.107,00 | 55,30K |
| 2026-07-27 | ¥1.141,00 | +1,97 % | ¥1.148,00 | ¥1.150,00 | ¥1.128,00 | 33,00K |
| 2026-07-24 | ¥1.119,00 | -2,27 % | ¥1.138,00 | ¥1.138,00 | ¥1.103,00 | 87,40K |
| 2026-07-23 | ¥1.145,00 | -0,43 % | ¥1.162,00 | ¥1.166,00 | ¥1.142,00 | 55,10K |
| 2026-07-22 | ¥1.150,00 | -5,35 % | ¥1.218,00 | ¥1.220,00 | ¥1.150,00 | 114,80K |
| 2026-07-21 | ¥1.215,00 | +2,19 % | ¥1.189,00 | ¥1.217,00 | ¥1.185,00 | 53,70K |
| 2026-07-17 | ¥1.189,00 | -2,06 % | ¥1.206,00 | ¥1.228,00 | ¥1.168,00 | 148,30K |
| 2026-07-16 | ¥1.214,00 | -11,45 % | ¥1.254,00 | ¥1.298,00 | ¥1.201,00 | 263,30K |
| 2026-07-15 | ¥1.371,00 | +1,56 % | ¥1.347,00 | ¥1.372,00 | ¥1.342,00 | 53,80K |
| 2026-07-14 | ¥1.350,00 | -0,59 % | ¥1.361,00 | ¥1.361,00 | ¥1.341,00 | 24,10K |
| 2026-07-13 | ¥1.358,00 | -1,59 % | ¥1.380,00 | ¥1.385,00 | ¥1.348,00 | 25,50K |
| 2026-07-10 | ¥1.380,00 | +2,00 % | ¥1.360,00 | ¥1.384,00 | ¥1.353,00 | 24,80K |
| 2026-07-09 | ¥1.353,00 | +0,15 % | ¥1.350,00 | ¥1.364,00 | ¥1.344,00 | 17,10K |
| 2026-07-08 | ¥1.351,00 | -0,95 % | ¥1.374,00 | ¥1.374,00 | ¥1.350,00 | 14,80K |
| 2026-07-07 | ¥1.364,00 | +0,66 % | ¥1.355,00 | ¥1.368,00 | ¥1.352,00 | 15,60K |
| 2026-07-06 | ¥1.355,00 | +0,37 % | ¥1.365,00 | ¥1.376,00 | ¥1.350,00 | 16,50K |
| 2026-07-03 | ¥1.350,00 | +1,35 % | ¥1.335,00 | ¥1.350,00 | ¥1.327,00 | 19,10K |
| 2026-07-02 | ¥1.332,00 | -0,22 % | ¥1.335,00 | ¥1.352,00 | ¥1.328,00 | 30,50K |
| 2026-07-01 | ¥1.335,00 | +0,30 % | ¥1.323,00 | ¥1.346,00 | ¥1.323,00 | 14,20K |
| 2026-06-30 | ¥1.331,00 | +0,30 % | ¥1.327,00 | ¥1.337,00 | ¥1.311,00 | 32,50K |
| 2026-06-29 | ¥1.327,00 | +0,45 % | ¥1.330,00 | ¥1.338,00 | ¥1.325,00 | 17,00K |
| 2026-06-26 | ¥1.321,00 | -1,42 % | ¥1.347,00 | ¥1.347,00 | ¥1.320,00 | 18,20K |
| 2026-06-25 | ¥1.340,00 | +1,52 % | ¥1.330,00 | ¥1.343,00 | ¥1.326,00 | 30,60K |
| 2026-06-24 | ¥1.320,00 | +0,53 % | ¥1.300,00 | ¥1.330,00 | ¥1.300,00 | 33,00K |
| 2026-06-23 | ¥1.313,00 | -1,06 % | ¥1.327,00 | ¥1.335,00 | ¥1.313,00 | 23,00K |
| 2026-06-22 | ¥1.327,00 | -1,85 % | ¥1.345,00 | ¥1.357,00 | ¥1.326,00 | 27,70K |
| 2026-06-19 | ¥1.352,00 | +1,73 % | ¥1.337,00 | ¥1.356,00 | ¥1.331,00 | 27,50K |
| 2026-06-18 | ¥1.329,00 | +0,38 % | ¥1.317,00 | ¥1.334,00 | ¥1.311,00 | 29,10K |
| 2026-06-17 | ¥1.324,00 | +0,68 % | ¥1.320,00 | ¥1.339,00 | ¥1.305,00 | 24,40K |
| 2026-06-16 | ¥1.315,00 | +0,38 % | ¥1.306,00 | ¥1.315,00 | ¥1.301,00 | 22,10K |
| 2026-06-15 | ¥1.310,00 | +1,08 % | ¥1.311,00 | ¥1.320,00 | ¥1.302,00 | 22,00K |
| 2026-06-12 | ¥1.296,00 | +3,51 % | ¥1.282,00 | ¥1.310,00 | ¥1.280,00 | 79,60K |
| 2026-06-11 | ¥1.252,00 | -2,11 % | ¥1.266,00 | ¥1.274,00 | ¥1.230,00 | 66,20K |
| 2026-06-10 | ¥1.279,00 | -0,85 % | ¥1.295,00 | ¥1.317,00 | ¥1.274,00 | 40,30K |
| 2026-06-09 | ¥1.290,00 | -0,69 % | ¥1.315,00 | ¥1.321,00 | ¥1.287,00 | 39,60K |
| 2026-06-08 | ¥1.299,00 | -2,11 % | ¥1.297,00 | ¥1.310,00 | ¥1.285,00 | 69,70K |
| 2026-06-05 | ¥1.327,00 | +1,30 % | ¥1.312,00 | ¥1.332,00 | ¥1.309,00 | 28,80K |
| 2026-06-04 | ¥1.310,00 | +0,15 % | ¥1.300,00 | ¥1.327,00 | ¥1.292,00 | 59,20K |
| 2026-06-03 | ¥1.308,00 | -1,65 % | ¥1.333,00 | ¥1.339,00 | ¥1.308,00 | 55,60K |
| 2026-06-02 | ¥1.330,00 | -3,48 % | ¥1.360,00 | ¥1.360,00 | ¥1.315,00 | 64,00K |
| 2026-06-01 | ¥1.378,00 | +2,84 % | ¥1.351,00 | ¥1.379,00 | ¥1.345,00 | 64,60K |
| 2026-05-29 | ¥1.340,00 | +0,37 % | ¥1.346,00 | ¥1.355,00 | ¥1.336,00 | 51,10K |
| 2026-05-28 | ¥1.335,00 | +1,37 % | ¥1.317,00 | ¥1.335,00 | ¥1.300,00 | 51,60K |
| 2026-05-27 | ¥1.317,00 | +0,15 % | ¥1.333,00 | ¥1.333,00 | ¥1.308,00 | 43,60K |
| 2026-05-26 | ¥1.315,00 | -0,98 % | ¥1.331,00 | ¥1.334,00 | ¥1.307,00 | 32,40K |
| 2026-05-25 | ¥1.328,00 | +0,76 % | ¥1.331,00 | ¥1.337,00 | ¥1.311,00 | 51,00K |