Rheon Automatic Machinery Co., Ltd. 6272
TSE · Japan · Produzierendes Gewerbe
¥1.463,00-37,00 (-2,47 %)
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 | ¥1.463,00 | -2,47 % | ¥1.482,00 | ¥1.488,00 | ¥1.463,00 | 70,40K |
| 2026-10-01 | ¥1.500,00 | +0,20 % | ¥1.497,00 | ¥1.503,00 | ¥1.488,00 | 62,40K |
| 2026-09-30 | ¥1.497,00 | +0,67 % | ¥1.489,00 | ¥1.503,00 | ¥1.489,00 | 69,80K |
| 2026-09-29 | ¥1.487,00 | -2,04 % | ¥1.482,00 | ¥1.497,00 | ¥1.476,00 | 71,00K |
| 2026-09-28 | ¥1.518,00 | -0,65 % | ¥1.538,00 | ¥1.541,00 | ¥1.518,00 | 65,30K |
| 2026-09-25 | ¥1.528,00 | +0,66 % | ¥1.524,00 | ¥1.536,00 | ¥1.516,00 | 46,80K |
| 2026-09-24 | ¥1.518,00 | -0,85 % | ¥1.541,00 | ¥1.541,00 | ¥1.513,00 | 54,90K |
| 2026-09-18 | ¥1.531,00 | -1,23 % | ¥1.544,00 | ¥1.549,00 | ¥1.528,00 | 52,60K |
| 2026-09-17 | ¥1.550,00 | +1,44 % | ¥1.536,00 | ¥1.550,00 | ¥1.534,00 | 39,30K |
| 2026-09-16 | ¥1.528,00 | +0,59 % | ¥1.519,00 | ¥1.537,00 | ¥1.519,00 | 25,20K |
| 2026-09-15 | ¥1.519,00 | +0,86 % | ¥1.506,00 | ¥1.527,00 | ¥1.504,00 | 47,90K |
| 2026-09-14 | ¥1.506,00 | +0,53 % | ¥1.498,00 | ¥1.508,00 | ¥1.492,00 | 45,70K |
| 2026-09-11 | ¥1.498,00 | +0,33 % | ¥1.470,00 | ¥1.501,00 | ¥1.466,00 | 79,90K |
| 2026-09-10 | ¥1.493,00 | -0,33 % | ¥1.498,00 | ¥1.498,00 | ¥1.484,00 | 48,30K |
| 2026-09-09 | ¥1.498,00 | -0,13 % | ¥1.502,00 | ¥1.503,00 | ¥1.481,00 | 47,10K |
| 2026-09-08 | ¥1.500,00 | -3,35 % | ¥1.545,00 | ¥1.549,00 | ¥1.500,00 | 52,90K |
| 2026-09-07 | ¥1.552,00 | +0,39 % | ¥1.546,00 | ¥1.561,00 | ¥1.543,00 | 49,70K |
| 2026-09-04 | ¥1.546,00 | -0,77 % | ¥1.541,00 | ¥1.549,00 | ¥1.536,00 | 67,30K |
| 2026-09-03 | ¥1.558,00 | +0,65 % | ¥1.548,00 | ¥1.559,00 | ¥1.546,00 | 65,80K |
| 2026-09-02 | ¥1.548,00 | -1,59 % | ¥1.560,00 | ¥1.568,00 | ¥1.534,00 | 73,90K |
| 2026-09-01 | ¥1.573,00 | +0,06 % | ¥1.572,00 | ¥1.581,00 | ¥1.568,00 | 58,20K |
| 2026-08-31 | ¥1.572,00 | +0,45 % | ¥1.556,00 | ¥1.572,00 | ¥1.550,00 | 82,20K |
| 2026-08-28 | ¥1.565,00 | -0,19 % | ¥1.560,00 | ¥1.570,00 | ¥1.554,00 | 70,20K |
| 2026-08-27 | ¥1.568,00 | +0,45 % | ¥1.569,00 | ¥1.582,00 | ¥1.550,00 | 96,90K |
| 2026-08-26 | ¥1.561,00 | +0,39 % | ¥1.551,00 | ¥1.564,00 | ¥1.551,00 | 55,30K |
| 2026-08-25 | ¥1.555,00 | +0,32 % | ¥1.550,00 | ¥1.559,00 | ¥1.540,00 | 57,80K |
| 2026-08-24 | ¥1.550,00 | +1,17 % | ¥1.541,00 | ¥1.551,00 | ¥1.540,00 | 60,20K |
| 2026-08-21 | ¥1.532,00 | -0,58 % | ¥1.533,00 | ¥1.540,00 | ¥1.523,00 | 110,00K |
| 2026-08-20 | ¥1.541,00 | +1,38 % | ¥1.525,00 | ¥1.541,00 | ¥1.523,00 | 58,10K |
| 2026-08-19 | ¥1.520,00 | -0,98 % | ¥1.529,00 | ¥1.532,00 | ¥1.506,00 | 69,40K |
| 2026-08-18 | ¥1.535,00 | -0,58 % | ¥1.544,00 | ¥1.545,00 | ¥1.525,00 | 44,30K |
| 2026-08-17 | ¥1.544,00 | +0,72 % | ¥1.529,00 | ¥1.545,00 | ¥1.525,00 | 59,90K |
| 2026-08-14 | ¥1.533,00 | +1,19 % | ¥1.510,00 | ¥1.533,00 | ¥1.504,00 | 62,90K |
| 2026-08-13 | ¥1.515,00 | +0,46 % | ¥1.517,00 | ¥1.517,00 | ¥1.504,00 | 54,40K |
| 2026-08-12 | ¥1.508,00 | -0,13 % | ¥1.505,00 | ¥1.513,00 | ¥1.502,00 | 65,90K |
| 2026-08-10 | ¥1.510,00 | -0,13 % | ¥1.511,00 | ¥1.515,00 | ¥1.489,00 | 74,80K |
| 2026-08-07 | ¥1.512,00 | +2,30 % | ¥1.507,00 | ¥1.512,00 | ¥1.499,00 | 94,50K |
| 2026-08-06 | ¥1.478,00 | -3,08 % | ¥1.521,00 | ¥1.569,00 | ¥1.472,00 | 147,10K |
| 2026-08-05 | ¥1.525,00 | +0,99 % | ¥1.523,00 | ¥1.525,00 | ¥1.506,00 | 60,20K |
| 2026-08-04 | ¥1.510,00 | +0,07 % | ¥1.509,00 | ¥1.519,00 | ¥1.502,00 | 62,90K |
| 2026-08-03 | ¥1.509,00 | -0,66 % | ¥1.518,00 | ¥1.525,00 | ¥1.484,00 | 79,10K |
| 2026-07-31 | ¥1.519,00 | -0,85 % | ¥1.540,00 | ¥1.549,00 | ¥1.514,00 | 80,40K |
| 2026-07-30 | ¥1.532,00 | -0,07 % | ¥1.527,00 | ¥1.538,00 | ¥1.516,00 | 75,10K |
| 2026-07-29 | ¥1.533,00 | +0,86 % | ¥1.527,00 | ¥1.537,00 | ¥1.514,00 | 67,00K |
| 2026-07-28 | ¥1.520,00 | -1,11 % | ¥1.535,00 | ¥1.535,00 | ¥1.512,00 | 51,80K |
| 2026-07-27 | ¥1.537,00 | +2,47 % | ¥1.519,00 | ¥1.538,00 | ¥1.515,00 | 64,90K |
| 2026-07-24 | ¥1.500,00 | -1,06 % | ¥1.506,00 | ¥1.516,00 | ¥1.498,00 | 40,40K |
| 2026-07-23 | ¥1.516,00 | -0,20 % | ¥1.519,00 | ¥1.525,00 | ¥1.504,00 | 48,60K |
| 2026-07-22 | ¥1.519,00 | -0,52 % | ¥1.532,00 | ¥1.534,00 | ¥1.515,00 | 47,60K |
| 2026-07-21 | ¥1.527,00 | +2,14 % | ¥1.512,00 | ¥1.535,00 | ¥1.510,00 | 51,50K |
| 2026-07-17 | ¥1.495,00 | -1,58 % | ¥1.504,00 | ¥1.521,00 | ¥1.481,00 | 71,00K |
| 2026-07-16 | ¥1.519,00 | -0,65 % | ¥1.527,00 | ¥1.539,00 | ¥1.515,00 | 39,50K |
| 2026-07-15 | ¥1.529,00 | +1,06 % | ¥1.514,00 | ¥1.534,00 | ¥1.514,00 | 44,50K |
| 2026-07-14 | ¥1.513,00 | +1,14 % | ¥1.498,00 | ¥1.522,00 | ¥1.498,00 | 55,80K |
| 2026-07-13 | ¥1.496,00 | -1,58 % | ¥1.534,00 | ¥1.546,00 | ¥1.496,00 | 66,70K |
| 2026-07-10 | ¥1.520,00 | +0,66 % | ¥1.525,00 | ¥1.538,00 | ¥1.520,00 | 75,10K |
| 2026-07-09 | ¥1.510,00 | -0,20 % | ¥1.515,00 | ¥1.525,00 | ¥1.498,00 | 87,10K |
| 2026-07-08 | ¥1.513,00 | -0,79 % | ¥1.517,00 | ¥1.537,00 | ¥1.511,00 | 55,90K |
| 2026-07-07 | ¥1.525,00 | -0,46 % | ¥1.535,00 | ¥1.537,00 | ¥1.525,00 | 46,60K |
| 2026-07-06 | ¥1.532,00 | +1,32 % | ¥1.515,00 | ¥1.532,00 | ¥1.515,00 | 57,00K |
| 2026-07-03 | ¥1.512,00 | +1,61 % | ¥1.486,00 | ¥1.515,00 | ¥1.486,00 | 49,30K |
| 2026-07-02 | ¥1.488,00 | +0,54 % | ¥1.477,00 | ¥1.503,00 | ¥1.475,00 | 63,10K |
| 2026-07-01 | ¥1.480,00 | +0,95 % | ¥1.472,00 | ¥1.483,00 | ¥1.465,00 | 49,70K |
| 2026-06-30 | ¥1.466,00 | -0,88 % | ¥1.478,00 | ¥1.479,00 | ¥1.457,00 | 65,50K |
| 2026-06-29 | ¥1.479,00 | +0,20 % | ¥1.484,00 | ¥1.502,00 | ¥1.460,00 | 97,30K |
| 2026-06-26 | ¥1.476,00 | +1,51 % | ¥1.460,00 | ¥1.476,00 | ¥1.456,00 | 58,10K |
| 2026-06-25 | ¥1.454,00 | +1,11 % | ¥1.468,00 | ¥1.492,00 | ¥1.447,00 | 63,70K |
| 2026-06-24 | ¥1.438,00 | +0,21 % | ¥1.435,00 | ¥1.451,00 | ¥1.433,00 | 59,60K |
| 2026-06-23 | ¥1.435,00 | -5,53 % | ¥1.500,00 | ¥1.500,00 | ¥1.435,00 | 82,50K |
| 2026-06-22 | ¥1.519,00 | +3,76 % | ¥1.477,00 | ¥1.519,00 | ¥1.472,00 | 93,00K |
| 2026-06-19 | ¥1.464,00 | -0,27 % | ¥1.470,00 | ¥1.481,00 | ¥1.462,00 | 129,00K |
| 2026-06-18 | ¥1.468,00 | +0,62 % | ¥1.460,00 | ¥1.476,00 | ¥1.459,00 | 57,70K |
| 2026-06-17 | ¥1.459,00 | +1,04 % | ¥1.452,00 | ¥1.477,00 | ¥1.430,00 | 82,00K |
| 2026-06-16 | ¥1.444,00 | +0,35 % | ¥1.439,00 | ¥1.453,00 | ¥1.429,00 | 75,50K |
| 2026-06-15 | ¥1.439,00 | +1,91 % | ¥1.424,00 | ¥1.449,00 | ¥1.419,00 | 75,10K |
| 2026-06-12 | ¥1.412,00 | -0,56 % | ¥1.430,00 | ¥1.434,00 | ¥1.404,00 | 125,10K |
| 2026-06-11 | ¥1.420,00 | +0,57 % | ¥1.409,00 | ¥1.421,00 | ¥1.388,00 | 81,40K |
| 2026-06-10 | ¥1.412,00 | -1,88 % | ¥1.429,00 | ¥1.437,00 | ¥1.411,00 | 173,00K |
| 2026-06-09 | ¥1.439,00 | +0,77 % | ¥1.430,00 | ¥1.449,00 | ¥1.429,00 | 121,70K |
| 2026-06-08 | ¥1.428,00 | -1,04 % | ¥1.416,00 | ¥1.436,00 | ¥1.401,00 | 121,90K |
| 2026-06-05 | ¥1.443,00 | +0,07 % | ¥1.442,00 | ¥1.452,00 | ¥1.430,00 | 91,70K |
| 2026-06-04 | ¥1.442,00 | -0,96 % | ¥1.436,00 | ¥1.447,00 | ¥1.431,00 | 89,30K |
| 2026-06-03 | ¥1.456,00 | +0,62 % | ¥1.452,00 | ¥1.466,00 | ¥1.442,00 | 97,80K |
| 2026-06-02 | ¥1.447,00 | +1,12 % | ¥1.420,00 | ¥1.458,00 | ¥1.409,00 | 121,80K |
| 2026-06-01 | ¥1.431,00 | -1,65 % | ¥1.455,00 | ¥1.465,00 | ¥1.423,00 | 92,90K |
| 2026-05-29 | ¥1.455,00 | 0,00 % | ¥1.457,00 | ¥1.476,00 | ¥1.449,00 | 98,60K |
| 2026-05-28 | ¥1.455,00 | +0,21 % | ¥1.454,00 | ¥1.466,00 | ¥1.439,00 | 85,10K |
| 2026-05-27 | ¥1.452,00 | -2,02 % | ¥1.497,00 | ¥1.505,00 | ¥1.448,00 | 99,30K |
| 2026-05-26 | ¥1.482,00 | +0,95 % | ¥1.474,00 | ¥1.493,00 | ¥1.467,00 | 57,80K |
| 2026-05-25 | ¥1.468,00 | -0,94 % | ¥1.494,00 | ¥1.499,00 | ¥1.467,00 | 66,10K |