Riso Kagaku Corporation 6413
TSE · Japan · Elektronische Technologie
¥1.019,00-25,00 (-2,39 %)
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 | ¥1.019,00 | -2,39 % | ¥1.031,00 | ¥1.040,00 | ¥1.017,00 | 84,70K |
| 2026-10-01 | ¥1.044,00 | +0,87 % | ¥1.023,00 | ¥1.049,00 | ¥1.020,00 | 98,50K |
| 2026-09-30 | ¥1.035,00 | +0,19 % | ¥1.033,00 | ¥1.041,00 | ¥1.029,00 | 72,90K |
| 2026-09-29 | ¥1.033,00 | -2,55 % | ¥1.040,00 | ¥1.052,00 | ¥1.030,00 | 107,10K |
| 2026-09-28 | ¥1.060,00 | -0,28 % | ¥1.067,00 | ¥1.075,00 | ¥1.059,00 | 93,90K |
| 2026-09-25 | ¥1.063,00 | +0,47 % | ¥1.058,00 | ¥1.068,00 | ¥1.051,00 | 93,10K |
| 2026-09-24 | ¥1.058,00 | +1,15 % | ¥1.042,00 | ¥1.063,00 | ¥1.042,00 | 87,00K |
| 2026-09-18 | ¥1.046,00 | -0,48 % | ¥1.059,00 | ¥1.059,00 | ¥1.046,00 | 78,60K |
| 2026-09-17 | ¥1.051,00 | -0,19 % | ¥1.053,00 | ¥1.059,00 | ¥1.048,00 | 55,70K |
| 2026-09-16 | ¥1.053,00 | +0,29 % | ¥1.050,00 | ¥1.059,00 | ¥1.050,00 | 51,50K |
| 2026-09-15 | ¥1.050,00 | +0,77 % | ¥1.033,00 | ¥1.050,00 | ¥1.033,00 | 41,00K |
| 2026-09-14 | ¥1.042,00 | +3,07 % | ¥1.011,00 | ¥1.047,00 | ¥1.011,00 | 69,10K |
| 2026-09-11 | ¥1.011,00 | -2,69 % | ¥1.009,00 | ¥1.019,00 | ¥997,00 | 174,20K |
| 2026-09-10 | ¥1.039,00 | -0,38 % | ¥1.038,00 | ¥1.045,00 | ¥1.029,00 | 97,10K |
| 2026-09-09 | ¥1.043,00 | -0,57 % | ¥1.049,00 | ¥1.049,00 | ¥1.038,00 | 90,90K |
| 2026-09-08 | ¥1.049,00 | -2,51 % | ¥1.072,00 | ¥1.074,00 | ¥1.048,00 | 97,10K |
| 2026-09-07 | ¥1.076,00 | -1,37 % | ¥1.092,00 | ¥1.098,00 | ¥1.072,00 | 103,50K |
| 2026-09-04 | ¥1.091,00 | -1,89 % | ¥1.112,00 | ¥1.112,00 | ¥1.091,00 | 103,40K |
| 2026-09-03 | ¥1.112,00 | -0,09 % | ¥1.121,00 | ¥1.125,00 | ¥1.107,00 | 145,50K |
| 2026-09-02 | ¥1.113,00 | -1,24 % | ¥1.120,00 | ¥1.121,00 | ¥1.104,00 | 152,70K |
| 2026-09-01 | ¥1.127,00 | -1,40 % | ¥1.143,00 | ¥1.144,00 | ¥1.124,00 | 117,00K |
| 2026-08-31 | ¥1.143,00 | -0,35 % | ¥1.147,00 | ¥1.151,00 | ¥1.143,00 | 92,90K |
| 2026-08-28 | ¥1.147,00 | -0,61 % | ¥1.154,00 | ¥1.164,00 | ¥1.147,00 | 84,30K |
| 2026-08-27 | ¥1.154,00 | -1,28 % | ¥1.169,00 | ¥1.185,00 | ¥1.148,00 | 161,70K |
| 2026-08-26 | ¥1.169,00 | +1,65 % | ¥1.150,00 | ¥1.173,00 | ¥1.150,00 | 121,60K |
| 2026-08-25 | ¥1.150,00 | +0,09 % | ¥1.149,00 | ¥1.159,00 | ¥1.146,00 | 94,90K |
| 2026-08-24 | ¥1.149,00 | +0,61 % | ¥1.149,00 | ¥1.155,00 | ¥1.140,00 | 94,40K |
| 2026-08-21 | ¥1.142,00 | +2,70 % | ¥1.112,00 | ¥1.144,00 | ¥1.112,00 | 104,40K |
| 2026-08-20 | ¥1.112,00 | +1,28 % | ¥1.090,00 | ¥1.113,00 | ¥1.090,00 | 44,00K |
| 2026-08-19 | ¥1.098,00 | -1,08 % | ¥1.104,00 | ¥1.105,00 | ¥1.088,00 | 53,50K |
| 2026-08-18 | ¥1.110,00 | -0,27 % | ¥1.106,00 | ¥1.116,00 | ¥1.102,00 | 34,60K |
| 2026-08-17 | ¥1.113,00 | -0,71 % | ¥1.124,00 | ¥1.127,00 | ¥1.113,00 | 49,00K |
| 2026-08-14 | ¥1.121,00 | +1,45 % | ¥1.097,00 | ¥1.123,00 | ¥1.097,00 | 57,70K |
| 2026-08-13 | ¥1.105,00 | +0,64 % | ¥1.104,00 | ¥1.106,00 | ¥1.095,00 | 51,10K |
| 2026-08-12 | ¥1.098,00 | -0,45 % | ¥1.113,00 | ¥1.113,00 | ¥1.093,00 | 37,90K |
| 2026-08-10 | ¥1.103,00 | +0,64 % | ¥1.091,00 | ¥1.116,00 | ¥1.083,00 | 66,60K |
| 2026-08-07 | ¥1.096,00 | +2,05 % | ¥1.080,00 | ¥1.097,00 | ¥1.074,00 | 54,00K |
| 2026-08-06 | ¥1.074,00 | +0,75 % | ¥1.066,00 | ¥1.084,00 | ¥1.066,00 | 43,60K |
| 2026-08-05 | ¥1.066,00 | +1,04 % | ¥1.065,00 | ¥1.078,00 | ¥1.058,00 | 89,10K |
| 2026-08-04 | ¥1.055,00 | -3,12 % | ¥1.081,00 | ¥1.088,00 | ¥1.055,00 | 101,20K |
| 2026-08-03 | ¥1.089,00 | +3,71 % | ¥1.080,00 | ¥1.103,00 | ¥1.067,00 | 143,40K |
| 2026-07-31 | ¥1.050,00 | -1,04 % | ¥1.069,00 | ¥1.069,00 | ¥1.043,00 | 70,60K |
| 2026-07-30 | ¥1.061,00 | -0,93 % | ¥1.069,00 | ¥1.069,00 | ¥1.051,00 | 80,50K |
| 2026-07-29 | ¥1.071,00 | +2,29 % | ¥1.059,00 | ¥1.073,00 | ¥1.052,00 | 89,80K |
| 2026-07-28 | ¥1.047,00 | -1,13 % | ¥1.045,00 | ¥1.052,00 | ¥1.029,00 | 78,30K |
| 2026-07-27 | ¥1.059,00 | +2,22 % | ¥1.043,00 | ¥1.059,00 | ¥1.042,00 | 61,20K |
| 2026-07-24 | ¥1.036,00 | +0,39 % | ¥1.027,00 | ¥1.038,00 | ¥1.022,00 | 50,10K |
| 2026-07-23 | ¥1.032,00 | -0,77 % | ¥1.035,00 | ¥1.041,00 | ¥1.027,00 | 33,90K |
| 2026-07-22 | ¥1.040,00 | +0,19 % | ¥1.037,00 | ¥1.045,00 | ¥1.035,00 | 35,40K |
| 2026-07-21 | ¥1.038,00 | +2,06 % | ¥1.017,00 | ¥1.038,00 | ¥1.017,00 | 65,30K |
| 2026-07-17 | ¥1.017,00 | -0,29 % | ¥1.023,00 | ¥1.029,00 | ¥1.006,00 | 71,00K |
| 2026-07-16 | ¥1.020,00 | +0,20 % | ¥1.010,00 | ¥1.032,00 | ¥1.010,00 | 53,30K |
| 2026-07-15 | ¥1.018,00 | +1,60 % | ¥1.010,00 | ¥1.020,00 | ¥1.010,00 | 45,20K |
| 2026-07-14 | ¥1.002,00 | -1,38 % | ¥1.016,00 | ¥1.026,00 | ¥1.002,00 | 53,40K |
| 2026-07-13 | ¥1.016,00 | -1,07 % | ¥1.035,00 | ¥1.042,00 | ¥1.011,00 | 48,60K |
| 2026-07-10 | ¥1.027,00 | +0,98 % | ¥1.027,00 | ¥1.030,00 | ¥1.013,00 | 66,80K |
| 2026-07-09 | ¥1.017,00 | -0,49 % | ¥1.021,00 | ¥1.026,00 | ¥1.015,00 | 49,80K |
| 2026-07-08 | ¥1.022,00 | -1,06 % | ¥1.025,00 | ¥1.029,00 | ¥1.018,00 | 51,80K |
| 2026-07-07 | ¥1.033,00 | +1,18 % | ¥1.025,00 | ¥1.045,00 | ¥1.025,00 | 87,00K |
| 2026-07-06 | ¥1.021,00 | +2,41 % | ¥1.012,00 | ¥1.025,00 | ¥1.008,00 | 79,10K |
| 2026-07-03 | ¥997,00 | 0,00 % | ¥994,00 | ¥1.000,00 | ¥982,00 | 1,12M |
| 2026-07-02 | ¥997,00 | +1,94 % | ¥992,00 | ¥1.003,00 | ¥982,00 | 83,10K |
| 2026-07-01 | ¥978,00 | +0,41 % | ¥974,00 | ¥991,00 | ¥974,00 | 72,30K |
| 2026-06-30 | ¥974,00 | +1,35 % | ¥962,00 | ¥976,00 | ¥961,00 | 77,40K |
| 2026-06-29 | ¥961,00 | +0,52 % | ¥965,00 | ¥974,00 | ¥956,00 | 82,00K |
| 2026-06-26 | ¥956,00 | -1,04 % | ¥966,00 | ¥969,00 | ¥948,00 | 88,70K |
| 2026-06-25 | ¥966,00 | +1,47 % | ¥958,00 | ¥977,00 | ¥957,00 | 53,00K |
| 2026-06-24 | ¥952,00 | +0,21 % | ¥955,00 | ¥958,00 | ¥945,00 | 64,80K |
| 2026-06-23 | ¥950,00 | -2,16 % | ¥971,00 | ¥971,00 | ¥950,00 | 71,30K |
| 2026-06-22 | ¥971,00 | -0,82 % | ¥977,00 | ¥983,00 | ¥969,00 | 57,50K |
| 2026-06-19 | ¥979,00 | -0,81 % | ¥986,00 | ¥991,00 | ¥974,00 | 49,50K |
| 2026-06-18 | ¥987,00 | 0,00 % | ¥995,00 | ¥996,00 | ¥983,00 | 42,20K |
| 2026-06-17 | ¥987,00 | +0,20 % | ¥990,00 | ¥999,00 | ¥985,00 | 47,80K |
| 2026-06-16 | ¥985,00 | -1,30 % | ¥998,00 | ¥998,00 | ¥978,00 | 75,20K |
| 2026-06-15 | ¥998,00 | +1,84 % | ¥985,00 | ¥1.005,00 | ¥985,00 | 69,40K |
| 2026-06-12 | ¥980,00 | +0,31 % | ¥979,00 | ¥985,00 | ¥972,00 | 83,40K |
| 2026-06-11 | ¥977,00 | -1,11 % | ¥985,00 | ¥985,00 | ¥967,00 | 68,90K |
| 2026-06-10 | ¥988,00 | +0,51 % | ¥983,00 | ¥989,00 | ¥975,00 | 70,90K |
| 2026-06-09 | ¥983,00 | +0,41 % | ¥981,00 | ¥994,00 | ¥978,00 | 84,20K |
| 2026-06-08 | ¥979,00 | -2,10 % | ¥993,00 | ¥997,00 | ¥966,00 | 106,10K |
| 2026-06-05 | ¥1.000,00 | +1,52 % | ¥985,00 | ¥1.009,00 | ¥985,00 | 98,90K |
| 2026-06-04 | ¥985,00 | -3,34 % | ¥1.010,00 | ¥1.010,00 | ¥978,00 | 104,10K |
| 2026-06-03 | ¥1.019,00 | +3,77 % | ¥982,00 | ¥1.022,00 | ¥982,00 | 125,40K |
| 2026-06-02 | ¥982,00 | 0,00 % | ¥970,00 | ¥988,00 | ¥964,00 | 99,30K |
| 2026-06-01 | ¥982,00 | -1,01 % | ¥992,00 | ¥992,00 | ¥970,00 | 122,20K |
| 2026-05-29 | ¥992,00 | -0,10 % | ¥990,00 | ¥1.002,00 | ¥978,00 | 1,07M |
| 2026-05-28 | ¥993,00 | +2,48 % | ¥974,00 | ¥995,00 | ¥974,00 | 107,40K |
| 2026-05-27 | ¥969,00 | +0,10 % | ¥964,00 | ¥982,00 | ¥960,00 | 125,80K |
| 2026-05-26 | ¥968,00 | +0,31 % | ¥965,00 | ¥976,00 | ¥961,00 | 116,50K |
| 2026-05-25 | ¥965,00 | -0,41 % | ¥970,00 | ¥977,00 | ¥960,00 | 108,30K |