RIVER ELETEC CORPORATION 6666
TSE · Japan · Elektronische Technologie
¥850,00-2,00 (-0,23 %)
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 | ¥850,00 | -0,23 % | ¥853,00 | ¥898,00 | ¥850,00 | 77,10K |
| 2026-10-01 | ¥852,00 | -1,50 % | ¥870,00 | ¥880,00 | ¥844,00 | 46,50K |
| 2026-09-30 | ¥865,00 | +3,22 % | ¥844,00 | ¥880,00 | ¥840,00 | 69,60K |
| 2026-09-29 | ¥838,00 | +2,32 % | ¥824,00 | ¥841,00 | ¥813,00 |
| 25,00K |
| 2026-09-28 | ¥819,00 | +0,86 % | ¥815,00 | ¥856,00 | ¥815,00 | 26,30K |
| 2026-09-25 | ¥812,00 | -0,73 % | ¥818,00 | ¥824,00 | ¥812,00 | 13,80K |
| 2026-09-24 | ¥818,00 | +1,36 % | ¥820,00 | ¥836,00 | ¥815,00 | 27,00K |
| 2026-09-18 | ¥807,00 | +0,88 % | ¥810,00 | ¥824,00 | ¥807,00 | 29,90K |
| 2026-09-17 | ¥800,00 | -0,62 % | ¥816,00 | ¥821,00 | ¥794,00 | 26,70K |
| 2026-09-16 | ¥805,00 | +1,00 % | ¥798,00 | ¥819,00 | ¥795,00 | 32,50K |
| 2026-09-15 | ¥797,00 | +0,89 % | ¥782,00 | ¥810,00 | ¥777,00 | 46,50K |
| 2026-09-14 | ¥790,00 | -1,13 % | ¥790,00 | ¥794,00 | ¥770,00 | 42,60K |
| 2026-09-11 | ¥799,00 | -3,73 % | ¥803,00 | ¥812,00 | ¥785,00 | 42,10K |
| 2026-09-10 | ¥830,00 | +5,06 % | ¥800,00 | ¥843,00 | ¥790,00 | 60,20K |
| 2026-09-09 | ¥790,00 | +2,86 % | ¥768,00 | ¥810,00 | ¥768,00 | 63,90K |
| 2026-09-08 | ¥768,00 | -5,54 % | ¥808,00 | ¥813,00 | ¥763,00 | 50,40K |
| 2026-09-07 | ¥813,00 | +4,77 % | ¥776,00 | ¥815,00 | ¥776,00 | 38,30K |
| 2026-09-04 | ¥776,00 | +0,65 % | ¥770,00 | ¥789,00 | ¥770,00 | 25,80K |
| 2026-09-03 | ¥771,00 | -1,28 % | ¥790,00 | ¥791,00 | ¥769,00 | 28,80K |
| 2026-09-02 | ¥781,00 | -3,22 % | ¥789,00 | ¥794,00 | ¥780,00 | 41,30K |
| 2026-09-01 | ¥807,00 | -2,18 % | ¥825,00 | ¥830,00 | ¥805,00 | 27,90K |
| 2026-08-31 | ¥825,00 | +2,10 % | ¥804,00 | ¥828,00 | ¥791,00 | 38,60K |
| 2026-08-28 | ¥808,00 | +0,12 % | ¥806,00 | ¥822,00 | ¥802,00 | 32,20K |
| 2026-08-27 | ¥807,00 | +3,33 % | ¥790,00 | ¥815,00 | ¥788,00 | 46,30K |
| 2026-08-26 | ¥781,00 | -0,64 % | ¥786,00 | ¥790,00 | ¥776,00 | 38,80K |
| 2026-08-25 | ¥786,00 | +2,61 % | ¥761,00 | ¥796,00 | ¥761,00 | 51,10K |
| 2026-08-24 | ¥766,00 | -0,78 % | ¥772,00 | ¥776,00 | ¥762,00 | 22,60K |
| 2026-08-21 | ¥772,00 | -0,77 % | ¥763,00 | ¥778,00 | ¥755,00 | 44,60K |
| 2026-08-20 | ¥778,00 | +1,70 % | ¥780,00 | ¥791,00 | ¥765,00 | 54,00K |
| 2026-08-19 | ¥765,00 | -6,25 % | ¥790,00 | ¥800,00 | ¥765,00 | 116,00K |
| 2026-08-18 | ¥816,00 | -3,66 % | ¥854,00 | ¥869,00 | ¥814,00 | 63,30K |
| 2026-08-17 | ¥847,00 | +4,44 % | ¥826,00 | ¥849,00 | ¥820,00 | 103,30K |
| 2026-08-14 | ¥811,00 | -1,46 % | ¥823,00 | ¥835,00 | ¥806,00 | 64,80K |
| 2026-08-13 | ¥823,00 | -3,29 % | ¥800,00 | ¥831,00 | ¥780,00 | 259,70K |
| 2026-08-12 | ¥851,00 | -1,39 % | ¥848,00 | ¥859,00 | ¥827,00 | 121,90K |
| 2026-08-10 | ¥863,00 | +6,15 % | ¥838,00 | ¥888,00 | ¥834,00 | 96,40K |
| 2026-08-07 | ¥813,00 | -1,93 % | ¥843,00 | ¥844,00 | ¥795,00 | 62,30K |
| 2026-08-06 | ¥829,00 | -6,01 % | ¥867,00 | ¥867,00 | ¥825,00 | 91,20K |
| 2026-08-05 | ¥882,00 | +7,04 % | ¥839,00 | ¥888,00 | ¥837,00 | 163,20K |
| 2026-08-04 | ¥824,00 | +6,60 % | ¥779,00 | ¥829,00 | ¥779,00 | 116,10K |
| 2026-08-03 | ¥773,00 | -0,51 % | ¥763,00 | ¥777,00 | ¥737,00 | 107,70K |
| 2026-07-31 | ¥777,00 | +13,93 % | ¥728,00 | ¥782,00 | ¥728,00 | 267,10K |
| 2026-07-30 | ¥682,00 | +6,07 % | ¥653,00 | ¥685,00 | ¥635,00 | 149,60K |
| 2026-07-29 | ¥643,00 | -5,86 % | ¥690,00 | ¥692,00 | ¥632,00 | 270,50K |
| 2026-07-28 | ¥683,00 | -7,45 % | ¥725,00 | ¥725,00 | ¥675,00 | 255,20K |
| 2026-07-27 | ¥738,00 | -3,28 % | ¥763,00 | ¥763,00 | ¥725,00 | 173,70K |
| 2026-07-24 | ¥763,00 | -7,18 % | ¥798,00 | ¥803,00 | ¥753,00 | 317,50K |
| 2026-07-23 | ¥822,00 | +10,34 % | ¥745,00 | ¥844,00 | ¥745,00 | 322,80K |
| 2026-07-22 | ¥745,00 | +5,08 % | ¥730,00 | ¥776,00 | ¥730,00 | 186,60K |
| 2026-07-21 | ¥709,00 | +2,60 % | ¥691,00 | ¥721,00 | ¥685,00 | 117,80K |
| 2026-07-17 | ¥691,00 | -7,74 % | ¥734,00 | ¥734,00 | ¥672,00 | 280,60K |
| 2026-07-16 | ¥749,00 | -1,45 % | ¥755,00 | ¥763,00 | ¥735,00 | 99,80K |
| 2026-07-15 | ¥760,00 | +0,53 % | ¥759,00 | ¥771,00 | ¥749,00 | 84,10K |
| 2026-07-14 | ¥756,00 | -5,62 % | ¥796,00 | ¥796,00 | ¥730,00 | 220,90K |
| 2026-07-13 | ¥801,00 | -1,72 % | ¥815,00 | ¥824,00 | ¥786,00 | 115,50K |
| 2026-07-10 | ¥815,00 | +3,82 % | ¥800,00 | ¥831,00 | ¥793,00 | 114,60K |
| 2026-07-09 | ¥785,00 | -0,76 % | ¥799,00 | ¥814,00 | ¥780,00 | 125,70K |
| 2026-07-08 | ¥791,00 | -8,98 % | ¥840,00 | ¥857,00 | ¥787,00 | 223,80K |
| 2026-07-07 | ¥869,00 | -5,85 % | ¥920,00 | ¥920,00 | ¥865,00 | 120,50K |
| 2026-07-06 | ¥923,00 | -0,32 % | ¥930,00 | ¥960,00 | ¥917,00 | 97,50K |
| 2026-07-03 | ¥926,00 | +1,31 % | ¥903,00 | ¥929,00 | ¥855,00 | 185,30K |
| 2026-07-02 | ¥914,00 | -6,35 % | ¥940,00 | ¥951,00 | ¥880,00 | 242,50K |
| 2026-07-01 | ¥976,00 | +3,83 % | ¥936,00 | ¥1.010,00 | ¥935,00 | 206,10K |
| 2026-06-30 | ¥940,00 | -0,53 % | ¥945,00 | ¥972,00 | ¥926,00 | 80,80K |
| 2026-06-29 | ¥945,00 | -2,58 % | ¥985,00 | ¥987,00 | ¥904,00 | 257,10K |
| 2026-06-26 | ¥970,00 | -1,52 % | ¥970,00 | ¥1.065,00 | ¥941,00 | 355,00K |
| 2026-06-25 | ¥985,00 | +11,17 % | ¥901,00 | ¥987,00 | ¥855,00 | 260,40K |
| 2026-06-24 | ¥886,00 | +0,45 % | ¥882,00 | ¥930,00 | ¥874,00 | 166,30K |
| 2026-06-23 | ¥882,00 | -4,44 % | ¥927,00 | ¥985,00 | ¥881,00 | 251,60K |
| 2026-06-22 | ¥923,00 | +2,10 % | ¥903,00 | ¥950,00 | ¥897,00 | 223,00K |
| 2026-06-19 | ¥904,00 | +4,63 % | ¥872,00 | ¥935,00 | ¥872,00 | 367,30K |
| 2026-06-18 | ¥864,00 | -2,48 % | ¥871,00 | ¥884,00 | ¥841,00 | 238,50K |
| 2026-06-17 | ¥886,00 | +9,25 % | ¥814,00 | ¥900,00 | ¥798,00 | 474,10K |
| 2026-06-16 | ¥811,00 | -4,02 % | ¥847,00 | ¥853,00 | ¥773,00 | 609,30K |
| 2026-06-15 | ¥845,00 | -11,24 % | ¥982,00 | ¥982,00 | ¥839,00 | 796,20K |
| 2026-06-12 | ¥952,00 | -7,39 % | ¥1.074,00 | ¥1.100,00 | ¥932,00 | 471,60K |
| 2026-06-11 | ¥1.028,00 | -11,61 % | ¥1.073,00 | ¥1.074,00 | ¥1.000,00 | 483,20K |
| 2026-06-10 | ¥1.163,00 | -7,99 % | ¥1.270,00 | ¥1.271,00 | ¥1.108,00 | 361,40K |
| 2026-06-09 | ¥1.264,00 | +10,20 % | ¥1.180,00 | ¥1.305,00 | ¥1.152,00 | 535,10K |
| 2026-06-08 | ¥1.147,00 | -6,60 % | ¥1.125,00 | ¥1.228,00 | ¥1.090,00 | 437,90K |
| 2026-06-05 | ¥1.228,00 | +8,58 % | ¥1.119,00 | ¥1.268,00 | ¥1.101,00 | 416,90K |
| 2026-06-04 | ¥1.131,00 | -4,80 % | ¥1.186,00 | ¥1.186,00 | ¥1.101,00 | 150,40K |
| 2026-06-03 | ¥1.188,00 | +7,22 % | ¥1.189,00 | ¥1.265,00 | ¥1.170,00 | 428,40K |
| 2026-06-02 | ¥1.108,00 | -5,38 % | ¥1.220,00 | ¥1.232,00 | ¥1.051,00 | 351,20K |
| 2026-06-01 | ¥1.171,00 | -4,17 % | ¥1.219,00 | ¥1.254,00 | ¥1.164,00 | 305,90K |
| 2026-05-29 | ¥1.222,00 | -6,00 % | ¥1.315,00 | ¥1.324,00 | ¥1.198,00 | 241,50K |
| 2026-05-28 | ¥1.300,00 | +5,52 % | ¥1.202,00 | ¥1.350,00 | ¥1.202,00 | 329,30K |
| 2026-05-27 | ¥1.232,00 | -12,62 % | ¥1.417,00 | ¥1.474,00 | ¥1.205,00 | 521,60K |
| 2026-05-26 | ¥1.410,00 | -1,67 % | ¥1.405,00 | ¥1.456,00 | ¥1.304,00 | 650,40K |
| 2026-05-25 | ¥1.434,00 | +26,01 % | ¥1.251,00 | ¥1.435,00 | ¥1.189,00 | 1,57M |