Rorze Corporation 6323
TSE · Japan · Elektronische Technologie
¥4.225,00+221,00 (+5,52 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4.004,00 | +3,20 % | ¥4.005,00 | ¥4.038,00 | ¥3.946,00 | 1,58M |
| 2026-09-29 | ¥3.880,00 | +4,58 % | ¥3.750,00 | ¥3.888,00 | ¥3.749,00 | 1,44M |
| 2026-09-28 | ¥3.710,00 | -2,01 % | ¥3.850,00 | ¥3.855,00 | ¥3.710,00 | 1,24M |
| 2026-09-25 | ¥3.786,00 | +2,16 % | ¥3.699,00 | ¥3.808,00 | ¥3.682,00 | 1,09M |
| 2026-09-24 | ¥3.706,00 | +3,96 % | ¥3.705,00 | ¥3.767,00 | ¥3.626,00 | 1,67M |
| 2026-09-18 | ¥3.565,00 | +5,94 % | ¥3.470,00 | ¥3.565,00 | ¥3.458,00 | 2,29M |
| 2026-09-17 | ¥3.365,00 | -3,39 % | ¥3.535,00 | ¥3.546,00 | ¥3.345,00 | 1,26M |
| 2026-09-16 | ¥3.483,00 | +0,55 % | ¥3.403,00 | ¥3.488,00 | ¥3.390,00 | 827,70K |
| 2026-09-15 | ¥3.464,00 | +2,36 % | ¥3.314,00 | ¥3.473,00 | ¥3.306,00 | 1,07M |
| 2026-09-14 | ¥3.384,00 | -2,31 % | ¥3.333,00 | ¥3.416,00 | ¥3.262,00 | 1,16M |
| 2026-09-11 | ¥3.464,00 | -5,07 % | ¥3.439,00 | ¥3.486,00 | ¥3.365,00 | 1,57M |
| 2026-09-10 | ¥3.649,00 | -0,55 % | ¥3.630,00 | ¥3.665,00 | ¥3.527,00 | 1,33M |
| 2026-09-09 | ¥3.669,00 | +0,38 % | ¥3.687,00 | ¥3.790,00 | ¥3.659,00 | 1,17M |
| 2026-09-08 | ¥3.655,00 | -4,92 % | ¥3.800,00 | ¥3.877,00 | ¥3.655,00 | 874,00K |
| 2026-09-07 | ¥3.844,00 | +2,51 % | ¥3.820,00 | ¥3.895,00 | ¥3.781,00 | 1,16M |
| 2026-09-04 | ¥3.750,00 | +0,24 % | ¥3.754,00 | ¥3.783,00 | ¥3.680,00 | 1,12M |
| 2026-09-03 | ¥3.741,00 | -1,99 % | ¥3.850,00 | ¥3.868,00 | ¥3.741,00 | 1,10M |
| 2026-09-02 | ¥3.817,00 | -2,90 % | ¥3.785,00 | ¥3.869,00 | ¥3.770,00 | 1,23M |
| 2026-09-01 | ¥3.931,00 | -3,25 % | ¥3.975,00 | ¥3.992,00 | ¥3.891,00 | 1,03M |
| 2026-08-31 | ¥4.063,00 | -0,42 % | ¥3.902,00 | ¥4.103,00 | ¥3.894,00 | 1,20M |
| 2026-08-28 | ¥4.080,00 | -0,61 % | ¥4.123,00 | ¥4.172,00 | ¥4.072,00 | 1,02M |
| 2026-08-27 | ¥4.105,00 | +0,81 % | ¥4.148,00 | ¥4.203,00 | ¥4.021,00 | 1,18M |
| 2026-08-26 | ¥4.072,00 | +0,32 % | ¥4.036,00 | ¥4.099,00 | ¥3.957,00 | 1,44M |
| 2026-08-25 | ¥4.059,00 | +2,68 % | ¥3.883,00 | ¥4.085,00 | ¥3.875,00 | 1,44M |
| 2026-08-24 | ¥3.953,00 | +0,61 % | ¥3.946,00 | ¥4.110,00 | ¥3.936,00 | 1,79M |
| 2026-08-21 | ¥3.929,00 | +0,92 % | ¥3.801,00 | ¥3.959,00 | ¥3.801,00 | 909,00K |
| 2026-08-20 | ¥3.893,00 | -0,61 % | ¥3.872,00 | ¥3.931,00 | ¥3.844,00 | 1,08M |
| 2026-08-19 | ¥3.917,00 | -6,38 % | ¥3.904,00 | ¥4.049,00 | ¥3.872,00 | 1,88M |
| 2026-08-18 | ¥4.184,00 | -4,10 % | ¥4.433,00 | ¥4.453,00 | ¥4.173,00 | 1,49M |
| 2026-08-17 | ¥4.363,00 | +0,60 % | ¥4.363,00 | ¥4.374,00 | ¥4.234,00 | 1,38M |
| 2026-08-14 | ¥4.337,00 | +1,98 % | ¥4.322,00 | ¥4.455,00 | ¥4.261,00 | 1,86M |
| 2026-08-13 | ¥4.253,00 | +3,73 % | ¥4.380,00 | ¥4.503,00 | ¥4.236,00 | 3,09M |
| 2026-08-12 | ¥4.100,00 | +1,51 % | ¥4.050,00 | ¥4.124,00 | ¥3.921,00 | 3,18M |
| 2026-08-10 | ¥4.039,00 | +2,15 % | ¥4.024,00 | ¥4.093,00 | ¥3.966,00 | 1,47M |
| 2026-08-07 | ¥3.954,00 | -5,07 % | ¥4.200,00 | ¥4.206,00 | ¥3.890,00 | 2,34M |
| 2026-08-06 | ¥4.165,00 | -7,40 % | ¥4.293,00 | ¥4.348,00 | ¥4.069,00 | 1,99M |
| 2026-08-05 | ¥4.498,00 | +4,80 % | ¥4.400,00 | ¥4.524,00 | ¥4.372,00 | 2,82M |
| 2026-08-04 | ¥4.292,00 | +7,97 % | ¥4.045,00 | ¥4.338,00 | ¥4.030,00 | 3,33M |
| 2026-08-03 | ¥3.975,00 | -0,35 % | ¥3.890,00 | ¥4.107,00 | ¥3.838,00 | 4,28M |
| 2026-07-31 | ¥3.989,00 | +17,12 % | ¥3.826,00 | ¥4.032,00 | ¥3.754,00 | 4,48M |
| 2026-07-30 | ¥3.406,00 | -1,28 % | ¥3.435,00 | ¥3.563,00 | ¥3.320,00 | 3,56M |
| 2026-07-29 | ¥3.450,00 | -9,87 % | ¥3.758,00 | ¥3.778,00 | ¥3.331,00 | 5,16M |
| 2026-07-28 | ¥3.828,00 | -15,16 % | ¥4.092,00 | ¥4.134,00 | ¥3.812,00 | 3,21M |
| 2026-07-27 | ¥4.512,00 | +2,66 % | ¥4.449,00 | ¥4.528,00 | ¥4.251,00 | 2,16M |
| 2026-07-24 | ¥4.395,00 | -5,03 % | ¥4.591,00 | ¥4.680,00 | ¥4.395,00 | 2,37M |
| 2026-07-23 | ¥4.628,00 | +2,94 % | ¥4.706,00 | ¥4.828,00 | ¥4.587,00 | 2,81M |
| 2026-07-22 | ¥4.496,00 | +3,52 % | ¥4.600,00 | ¥4.865,00 | ¥4.496,00 | 4,02M |
| 2026-07-21 | ¥4.343,00 | -1,36 % | ¥4.430,00 | ¥4.455,00 | ¥4.200,00 | 2,71M |
| 2026-07-17 | ¥4.403,00 | -5,84 % | ¥4.340,00 | ¥4.428,00 | ¥4.200,00 | 3,78M |
| 2026-07-16 | ¥4.676,00 | -5,54 % | ¥4.751,00 | ¥4.868,00 | ¥4.586,00 | 3,53M |
| 2026-07-15 | ¥4.950,00 | +10,20 % | ¥4.515,00 | ¥5.149,00 | ¥4.501,00 | 5,52M |
| 2026-07-14 | ¥4.492,00 | -4,10 % | ¥4.547,00 | ¥4.623,00 | ¥4.275,00 | 3,40M |
| 2026-07-13 | ¥4.684,00 | +0,62 % | ¥4.585,00 | ¥5.023,00 | ¥4.575,00 | 3,99M |
| 2026-07-10 | ¥4.655,00 | +1,50 % | ¥4.936,00 | ¥5.121,00 | ¥4.593,00 | 9,14M |
| 2026-07-09 | ¥4.586,00 | +5,57 % | ¥4.624,00 | ¥4.659,00 | ¥4.471,00 | 3,00M |
| 2026-07-08 | ¥4.344,00 | -1,50 % | ¥4.270,00 | ¥4.480,00 | ¥4.203,00 | 1,89M |
| 2026-07-07 | ¥4.410,00 | -7,06 % | ¥4.622,00 | ¥4.668,00 | ¥4.363,00 | 1,92M |
| 2026-07-06 | ¥4.745,00 | -3,95 % | ¥4.943,00 | ¥4.953,00 | ¥4.622,00 | 1,65M |
| 2026-07-03 | ¥4.940,00 | +5,08 % | ¥4.398,00 | ¥4.945,00 | ¥4.331,00 | 2,10M |
| 2026-07-02 | ¥4.701,00 | -7,46 % | ¥4.826,00 | ¥4.882,00 | ¥4.637,00 | 1,73M |
| 2026-07-01 | ¥5.080,00 | +4,96 % | ¥4.967,00 | ¥5.199,00 | ¥4.967,00 | 2,26M |
| 2026-06-30 | ¥4.840,00 | +7,20 % | ¥4.650,00 | ¥4.912,00 | ¥4.539,00 | 2,00M |
| 2026-06-29 | ¥4.515,00 | -0,33 % | ¥4.577,00 | ¥4.580,00 | ¥4.317,00 | 1,41M |
| 2026-06-26 | ¥4.530,00 | -6,33 % | ¥4.741,00 | ¥4.839,00 | ¥4.484,00 | 1,49M |
| 2026-06-25 | ¥4.836,00 | +8,60 % | ¥4.663,00 | ¥4.877,00 | ¥4.624,00 | 2,07M |
| 2026-06-24 | ¥4.453,00 | -2,77 % | ¥4.650,00 | ¥4.699,00 | ¥4.355,00 | 1,65M |
| 2026-06-23 | ¥4.580,00 | -8,76 % | ¥5.010,00 | ¥5.030,00 | ¥4.580,00 | 1,49M |
| 2026-06-22 | ¥5.020,00 | +3,21 % | ¥4.900,00 | ¥5.148,00 | ¥4.900,00 | 1,55M |
| 2026-06-19 | ¥4.864,00 | +0,70 % | ¥5.030,00 | ¥5.048,00 | ¥4.790,00 | 2,18M |
| 2026-06-18 | ¥4.830,00 | +6,06 % | ¥4.540,00 | ¥4.883,00 | ¥4.535,00 | 2,58M |
| 2026-06-17 | ¥4.554,00 | +3,27 % | ¥4.309,00 | ¥4.580,00 | ¥4.305,00 | 1,60M |
| 2026-06-16 | ¥4.410,00 | -2,11 % | ¥4.482,00 | ¥4.555,00 | ¥4.375,00 | 1,66M |
| 2026-06-15 | ¥4.505,00 | +8,09 % | ¥4.340,00 | ¥4.519,00 | ¥4.286,00 | 1,77M |
| 2026-06-12 | ¥4.168,00 | +8,51 % | ¥4.066,00 | ¥4.219,00 | ¥4.060,00 | 1,87M |
| 2026-06-11 | ¥3.841,00 | -0,67 % | ¥3.727,00 | ¥3.872,00 | ¥3.659,00 | 1,34M |
| 2026-06-10 | ¥3.867,00 | -1,15 % | ¥3.812,00 | ¥4.019,00 | ¥3.788,00 | 1,33M |
| 2026-06-09 | ¥3.912,00 | -0,76 % | ¥4.051,00 | ¥4.060,00 | ¥3.822,00 | 2,07M |
| 2026-06-08 | ¥3.942,00 | -6,79 % | ¥3.809,00 | ¥4.084,00 | ¥3.807,00 | 2,27M |
| 2026-06-05 | ¥4.229,00 | -4,41 % | ¥4.114,00 | ¥4.289,00 | ¥4.002,00 | 2,02M |
| 2026-06-04 | ¥4.424,00 | +4,93 % | ¥4.216,00 | ¥4.590,00 | ¥4.213,00 | 3,09M |
| 2026-06-03 | ¥4.216,00 | +9,93 % | ¥4.039,00 | ¥4.314,00 | ¥3.959,00 | 3,05M |
| 2026-06-02 | ¥3.835,00 | -0,34 % | ¥3.780,00 | ¥3.835,00 | ¥3.616,00 | 1,13M |
| 2026-06-01 | ¥3.848,00 | -2,16 % | ¥3.890,00 | ¥3.989,00 | ¥3.818,00 | 1,19M |
| 2026-05-29 | ¥3.933,00 | +1,00 % | ¥4.050,00 | ¥4.097,00 | ¥3.843,00 | 2,13M |
| 2026-05-28 | ¥3.894,00 | +0,70 % | ¥3.840,00 | ¥3.989,00 | ¥3.742,00 | 1,29M |
| 2026-05-27 | ¥3.867,00 | -0,67 % | ¥4.033,00 | ¥4.068,00 | ¥3.854,00 | 1,29M |
| 2026-05-26 | ¥3.893,00 | -2,68 % | ¥3.998,00 | ¥4.016,00 | ¥3.875,00 | 1,28M |
| 2026-05-25 | ¥4.000,00 | +2,91 % | ¥4.020,00 | ¥4.114,00 | ¥3.982,00 | 1,43M |
| 2026-05-22 | ¥3.887,00 | +3,60 % | ¥3.822,00 | ¥3.922,00 | ¥3.755,00 | 1,04M |
| 2026-05-21 | ¥3.752,00 | +7,60 % | ¥3.634,00 | ¥3.807,00 | ¥3.604,00 | 1,60M |