RAIZNEXT Corporation 6379
TSE · Japan · Industriedienstleistungen
¥968,00-21,00 (-2,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥989,00 | +0,10 % | ¥977,00 | ¥998,00 | ¥966,00 | 477,10K |
| 2026-09-30 | ¥988,00 | +2,92 % | ¥978,00 | ¥1.002,00 | ¥960,00 | 788,90K |
| 2026-09-29 | ¥960,00 | -4,79 % | ¥964,00 | ¥983,00 | ¥958,00 | 1,16M |
| 2026-09-28 | ¥1.008,33 | -0,49 % | ¥1.008,33 | ¥1.016,67 | ¥983,33 |
| 1,44M |
| 2026-09-25 | ¥1.013,33 | -1,94 % | ¥1.026,67 | ¥1.035,00 | ¥1.010,00 | 988,80K |
| 2026-09-24 | ¥1.033,33 | -0,80 % | ¥1.048,33 | ¥1.056,67 | ¥1.031,67 | 1,01M |
| 2026-09-18 | ¥1.041,67 | -0,64 % | ¥1.063,33 | ¥1.066,67 | ¥1.030,00 | 811,80K |
| 2026-09-17 | ¥1.048,33 | +2,78 % | ¥1.041,67 | ¥1.053,33 | ¥1.033,33 | 848,40K |
| 2026-09-16 | ¥1.020,00 | +4,83 % | ¥980,00 | ¥1.025,00 | ¥980,00 | 520,20K |
| 2026-09-15 | ¥973,00 | -0,61 % | ¥980,67 | ¥984,33 | ¥973,00 | 396,60K |
| 2026-09-14 | ¥979,00 | +0,44 % | ¥980,67 | ¥980,67 | ¥969,33 | 807,90K |
| 2026-09-11 | ¥974,67 | -0,37 % | ¥966,67 | ¥980,00 | ¥960,67 | 843,60K |
| 2026-09-10 | ¥978,33 | -0,88 % | ¥989,67 | ¥989,67 | ¥977,00 | 777,60K |
| 2026-09-09 | ¥987,00 | -0,37 % | ¥983,33 | ¥995,00 | ¥983,00 | 382,80K |
| 2026-09-08 | ¥990,67 | +0,34 % | ¥987,33 | ¥999,00 | ¥978,33 | 352,20K |
| 2026-09-07 | ¥987,33 | +0,44 % | ¥993,67 | ¥995,33 | ¥987,00 | 554,40K |
| 2026-09-04 | ¥983,00 | -0,51 % | ¥988,00 | ¥991,00 | ¥973,67 | 504,30K |
| 2026-09-03 | ¥988,00 | -0,03 % | ¥1.001,67 | ¥1.011,67 | ¥985,33 | 594,00K |
| 2026-09-02 | ¥988,33 | -4,66 % | ¥1.021,67 | ¥1.035,00 | ¥988,33 | 483,60K |
| 2026-09-01 | ¥1.036,67 | +0,97 % | ¥1.023,33 | ¥1.040,00 | ¥1.023,33 | 319,80K |
| 2026-08-31 | ¥1.026,67 | -0,65 % | ¥1.030,00 | ¥1.036,67 | ¥1.016,67 | 673,20K |
| 2026-08-28 | ¥1.033,33 | 0,00 % | ¥1.033,33 | ¥1.045,00 | ¥1.025,00 | 479,40K |
| 2026-08-27 | ¥1.033,33 | +1,97 % | ¥1.021,67 | ¥1.050,00 | ¥1.010,00 | 521,10K |
| 2026-08-26 | ¥1.013,33 | -0,33 % | ¥1.026,67 | ¥1.036,67 | ¥1.008,33 | 552,30K |
| 2026-08-25 | ¥1.016,67 | -2,71 % | ¥1.051,67 | ¥1.051,67 | ¥1.010,00 | 705,00K |
| 2026-08-24 | ¥1.045,00 | -1,42 % | ¥1.066,67 | ¥1.071,67 | ¥1.045,00 | 746,40K |
| 2026-08-21 | ¥1.060,00 | +2,09 % | ¥1.043,33 | ¥1.065,00 | ¥1.035,00 | 669,60K |
| 2026-08-20 | ¥1.038,33 | +2,98 % | ¥1.013,33 | ¥1.046,67 | ¥1.013,33 | 585,30K |
| 2026-08-19 | ¥1.008,33 | +0,67 % | ¥991,00 | ¥1.028,33 | ¥983,33 | 889,50K |
| 2026-08-18 | ¥1.001,67 | +2,25 % | ¥996,33 | ¥1.006,67 | ¥986,33 | 381,90K |
| 2026-08-17 | ¥979,67 | +0,27 % | ¥979,33 | ¥987,00 | ¥967,00 | 395,40K |
| 2026-08-14 | ¥977,00 | +1,24 % | ¥958,33 | ¥981,67 | ¥956,67 | 406,50K |
| 2026-08-13 | ¥965,00 | -0,17 % | ¥966,67 | ¥970,67 | ¥947,00 | 518,10K |
| 2026-08-12 | ¥966,67 | +0,35 % | ¥966,67 | ¥977,33 | ¥954,00 | 695,70K |
| 2026-08-10 | ¥963,33 | +0,77 % | ¥968,00 | ¥979,00 | ¥949,00 | 954,30K |
| 2026-08-07 | ¥956,00 | +2,36 % | ¥947,00 | ¥1.016,67 | ¥924,33 | 822,60K |
| 2026-08-06 | ¥934,00 | +1,71 % | ¥918,33 | ¥939,33 | ¥916,67 | 430,20K |
| 2026-08-05 | ¥918,33 | +1,14 % | ¥915,33 | ¥921,67 | ¥912,00 | 466,20K |
| 2026-08-04 | ¥908,00 | -1,70 % | ¥934,00 | ¥934,00 | ¥904,33 | 671,10K |
| 2026-08-03 | ¥923,67 | -4,81 % | ¥967,33 | ¥967,33 | ¥921,00 | 876,30K |
| 2026-07-31 | ¥970,33 | +8,50 % | ¥921,67 | ¥999,33 | ¥910,00 | 1,60M |
| 2026-07-30 | ¥894,33 | +0,90 % | ¥884,67 | ¥902,67 | ¥883,33 | 503,70K |
| 2026-07-29 | ¥886,33 | +1,68 % | ¥883,33 | ¥889,00 | ¥866,00 | 628,50K |
| 2026-07-28 | ¥871,67 | -1,88 % | ¥885,67 | ¥885,67 | ¥866,67 | 523,80K |
| 2026-07-27 | ¥888,33 | +1,76 % | ¥884,33 | ¥900,00 | ¥877,67 | 727,20K |
| 2026-07-24 | ¥873,00 | +1,43 % | ¥850,33 | ¥887,33 | ¥850,33 | 686,40K |
| 2026-07-23 | ¥860,67 | +1,33 % | ¥842,00 | ¥862,33 | ¥842,00 | 421,50K |
| 2026-07-22 | ¥849,33 | +0,87 % | ¥851,33 | ¥860,00 | ¥844,33 | 378,30K |
| 2026-07-21 | ¥842,00 | +1,53 % | ¥840,67 | ¥857,00 | ¥835,00 | 567,00K |
| 2026-07-17 | ¥829,33 | -1,19 % | ¥841,67 | ¥845,00 | ¥815,33 | 359,70K |
| 2026-07-16 | ¥839,33 | -1,41 % | ¥851,33 | ¥859,00 | ¥835,67 | 328,20K |
| 2026-07-15 | ¥851,33 | +4,12 % | ¥832,00 | ¥853,00 | ¥831,33 | 507,60K |
| 2026-07-14 | ¥817,67 | +2,64 % | ¥801,00 | ¥823,00 | ¥798,67 | 330,30K |
| 2026-07-13 | ¥796,67 | -1,81 % | ¥811,33 | ¥819,67 | ¥796,67 | 291,60K |
| 2026-07-10 | ¥811,33 | -2,25 % | ¥839,00 | ¥839,00 | ¥808,00 | 769,20K |
| 2026-07-09 | ¥830,00 | +4,62 % | ¥793,33 | ¥835,67 | ¥793,33 | 707,70K |
| 2026-07-08 | ¥793,33 | -0,92 % | ¥796,67 | ¥803,00 | ¥791,67 | 330,60K |
| 2026-07-07 | ¥800,67 | -0,50 % | ¥810,00 | ¥819,00 | ¥800,67 | 413,70K |
| 2026-07-06 | ¥804,67 | +3,03 % | ¥790,00 | ¥806,33 | ¥781,00 | 478,50K |
| 2026-07-03 | ¥781,00 | +1,43 % | ¥774,33 | ¥784,00 | ¥770,00 | 374,40K |
| 2026-07-02 | ¥770,00 | +2,76 % | ¥754,67 | ¥774,67 | ¥754,33 | 322,50K |
| 2026-07-01 | ¥749,33 | -0,13 % | ¥750,67 | ¥757,33 | ¥749,33 | 208,50K |
| 2026-06-30 | ¥750,33 | -1,05 % | ¥765,00 | ¥765,00 | ¥750,00 | 267,60K |
| 2026-06-29 | ¥758,33 | +1,61 % | ¥754,33 | ¥763,00 | ¥750,00 | 486,30K |
| 2026-06-26 | ¥746,33 | +1,04 % | ¥738,67 | ¥753,33 | ¥738,33 | 219,90K |
| 2026-06-25 | ¥738,67 | -0,85 % | ¥753,33 | ¥756,33 | ¥738,67 | 267,90K |
| 2026-06-24 | ¥745,00 | -0,22 % | ¥744,00 | ¥751,00 | ¥740,67 | 201,90K |
| 2026-06-23 | ¥746,67 | -0,31 % | ¥748,67 | ¥752,67 | ¥740,00 | 270,60K |
| 2026-06-22 | ¥749,00 | +0,27 % | ¥744,00 | ¥761,00 | ¥741,67 | 216,90K |
| 2026-06-19 | ¥747,00 | -0,40 % | ¥753,33 | ¥756,33 | ¥742,33 | 349,50K |
| 2026-06-18 | ¥750,00 | -0,22 % | ¥751,67 | ¥756,33 | ¥748,00 | 235,50K |
| 2026-06-17 | ¥751,67 | +0,49 % | ¥753,33 | ¥757,33 | ¥748,00 | 202,50K |
| 2026-06-16 | ¥748,00 | -1,84 % | ¥762,00 | ¥762,00 | ¥745,00 | 232,20K |
| 2026-06-15 | ¥762,00 | +2,42 % | ¥754,67 | ¥765,00 | ¥751,33 | 235,20K |
| 2026-06-12 | ¥744,00 | +1,00 % | ¥741,67 | ¥749,33 | ¥739,00 | 483,00K |
| 2026-06-11 | ¥736,67 | +2,65 % | ¥711,67 | ¥737,33 | ¥710,00 | 558,90K |
| 2026-06-10 | ¥717,67 | +0,23 % | ¥714,67 | ¥720,33 | ¥712,00 | 184,50K |
| 2026-06-09 | ¥716,00 | +0,89 % | ¥713,00 | ¥721,33 | ¥711,33 | 264,30K |
| 2026-06-08 | ¥709,67 | -1,25 % | ¥710,00 | ¥720,33 | ¥703,67 | 409,50K |
| 2026-06-05 | ¥718,67 | +1,27 % | ¥718,67 | ¥728,33 | ¥714,67 | 226,80K |
| 2026-06-04 | ¥709,67 | -1,93 % | ¥713,33 | ¥721,33 | ¥708,33 | 284,40K |
| 2026-06-03 | ¥723,67 | +0,51 % | ¥721,67 | ¥725,67 | ¥714,00 | 344,10K |
| 2026-06-02 | ¥720,00 | -0,60 % | ¥720,00 | ¥725,33 | ¥704,67 | 577,50K |
| 2026-06-01 | ¥724,33 | -2,77 % | ¥745,00 | ¥747,33 | ¥724,33 | 568,80K |
| 2026-05-29 | ¥745,00 | -1,41 % | ¥753,67 | ¥757,67 | ¥745,00 | 367,20K |
| 2026-05-28 | ¥755,67 | -2,79 % | ¥770,67 | ¥771,33 | ¥748,33 | 578,40K |
| 2026-05-27 | ¥777,33 | -3,04 % | ¥800,00 | ¥803,67 | ¥777,33 | 440,40K |
| 2026-05-26 | ¥801,67 | +1,18 % | ¥797,33 | ¥807,00 | ¥791,00 | 501,60K |
| 2026-05-25 | ¥792,33 | +2,06 % | ¥799,00 | ¥809,33 | ¥787,67 | 558,00K |
| 2026-05-22 | ¥776,33 | +1,61 % | ¥780,67 | ¥793,67 | ¥771,67 | 462,30K |