RVH Inc. 6786
TSE · Japan · Technologiedienstleistungen
¥47,000,00 (0,00 %)
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 | ¥47,00 | 0,00 % | ¥47,00 | ¥48,00 | ¥47,00 | 57,20K |
| 2026-09-30 | ¥47,00 | -2,08 % | ¥48,00 | ¥48,00 | ¥47,00 | 41,90K |
| 2026-09-29 | ¥48,00 | 0,00 % | ¥48,00 | ¥48,00 | ¥47,00 | 17,50K |
| 2026-09-28 | ¥48,00 | +2,13 % | ¥47,00 | ¥48,00 | ¥47,00 | 2,50K |
| 2026-09-25 | ¥47,00 | -2,08 % | ¥48,00 | ¥48,00 | ¥47,00 | 12,80K |
| 2026-09-24 | ¥48,00 | 0,00 % | ¥47,00 | ¥49,00 | ¥47,00 | 24,30K |
| 2026-09-18 | ¥48,00 | -2,04 % | ¥49,00 | ¥49,00 | ¥47,00 | 55,90K |
| 2026-09-17 | ¥49,00 | +2,08 % | ¥48,00 | ¥49,00 | ¥48,00 | 4,00K |
| 2026-09-16 | ¥48,00 | -2,04 % | ¥48,00 | ¥49,00 | ¥48,00 | 38,70K |
| 2026-09-15 | ¥49,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 9,70K |
| 2026-09-14 | ¥49,00 | +2,08 % | ¥49,00 | ¥49,00 | ¥48,00 | 2,90K |
| 2026-09-11 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 31,30K |
| 2026-09-10 | ¥48,00 | -2,04 % | ¥49,00 | ¥49,00 | ¥48,00 | 17,90K |
| 2026-09-09 | ¥49,00 | 0,00 % | ¥49,00 | ¥50,00 | ¥48,00 | 44,70K |
| 2026-09-08 | ¥49,00 | 0,00 % | ¥49,00 | ¥50,00 | ¥49,00 | 54,70K |
| 2026-09-07 | ¥49,00 | 0,00 % | ¥50,00 | ¥50,00 | ¥49,00 | 20,30K |
| 2026-09-04 | ¥49,00 | +2,08 % | ¥48,00 | ¥50,00 | ¥48,00 | 20,80K |
| 2026-09-03 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 4,20K |
| 2026-09-02 | ¥48,00 | -2,04 % | ¥49,00 | ¥50,00 | ¥48,00 | 13,30K |
| 2026-09-01 | ¥49,00 | 0,00 % | ¥49,00 | ¥50,00 | ¥49,00 | 23,00K |
| 2026-08-31 | ¥49,00 | +2,08 % | ¥49,00 | ¥50,00 | ¥48,00 | 52,60K |
| 2026-08-28 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 45,60K |
| 2026-08-27 | ¥48,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 10,10K |
| 2026-08-26 | ¥48,00 | -2,04 % | ¥49,00 | ¥49,00 | ¥48,00 | 17,40K |
| 2026-08-25 | ¥49,00 | 0,00 % | ¥49,00 | ¥50,00 | ¥48,00 | 129,50K |
| 2026-08-24 | ¥49,00 | -2,00 % | ¥51,00 | ¥51,00 | ¥48,00 | 89,10K |
| 2026-08-21 | ¥50,00 | +4,17 % | ¥49,00 | ¥51,00 | ¥48,00 | 138,90K |
| 2026-08-20 | ¥48,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 9,40K |
| 2026-08-19 | ¥48,00 | -2,04 % | ¥48,00 | ¥49,00 | ¥48,00 | 11,20K |
| 2026-08-18 | ¥49,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 61,30K |
| 2026-08-17 | ¥49,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 78,10K |
| 2026-08-14 | ¥49,00 | +2,08 % | ¥48,00 | ¥50,00 | ¥48,00 | 30,90K |
| 2026-08-13 | ¥48,00 | -2,04 % | ¥48,00 | ¥49,00 | ¥48,00 | 19,10K |
| 2026-08-12 | ¥49,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 19,00K |
| 2026-08-10 | ¥49,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 17,20K |
| 2026-08-07 | ¥49,00 | +2,08 % | ¥48,00 | ¥49,00 | ¥48,00 | 8,90K |
| 2026-08-06 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 7,20K |
| 2026-08-05 | ¥48,00 | 0,00 % | ¥49,00 | ¥49,00 | ¥48,00 | 43,60K |
| 2026-08-04 | ¥48,00 | -2,04 % | ¥50,00 | ¥50,00 | ¥48,00 | 14,30K |
| 2026-08-03 | ¥49,00 | 0,00 % | ¥48,00 | ¥50,00 | ¥48,00 | 125,10K |
| 2026-07-31 | ¥49,00 | +2,08 % | ¥48,00 | ¥49,00 | ¥47,00 | 151,20K |
| 2026-07-30 | ¥48,00 | -2,04 % | ¥48,00 | ¥49,00 | ¥48,00 | 28,80K |
| 2026-07-29 | ¥49,00 | +2,08 % | ¥48,00 | ¥49,00 | ¥47,00 | 64,80K |
| 2026-07-28 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 38,50K |
| 2026-07-27 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 13,90K |
| 2026-07-24 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 27,50K |
| 2026-07-23 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 26,20K |
| 2026-07-22 | ¥48,00 | 0,00 % | ¥48,00 | ¥49,00 | ¥48,00 | 39,70K |
| 2026-07-21 | ¥48,00 | -2,04 % | ¥49,00 | ¥49,00 | ¥48,00 | 24,50K |
| 2026-07-17 | ¥49,00 | 0,00 % | ¥50,00 | ¥50,00 | ¥48,00 | 113,60K |
| 2026-07-16 | ¥49,00 | -2,00 % | ¥50,00 | ¥50,00 | ¥49,00 | 5,40K |
| 2026-07-15 | ¥50,00 | +2,04 % | ¥49,00 | ¥50,00 | ¥49,00 | 47,60K |
| 2026-07-14 | ¥49,00 | -3,92 % | ¥51,00 | ¥52,00 | ¥49,00 | 273,60K |
| 2026-07-13 | ¥51,00 | +2,00 % | ¥51,00 | ¥52,00 | ¥51,00 | 61,20K |
| 2026-07-10 | ¥50,00 | -1,96 % | ¥50,00 | ¥51,00 | ¥49,00 | 84,10K |
| 2026-07-09 | ¥51,00 | 0,00 % | ¥51,00 | ¥52,00 | ¥51,00 | 26,70K |
| 2026-07-08 | ¥51,00 | -1,92 % | ¥52,00 | ¥53,00 | ¥50,00 | 86,20K |
| 2026-07-07 | ¥52,00 | 0,00 % | ¥52,00 | ¥53,00 | ¥52,00 | 50,40K |
| 2026-07-06 | ¥52,00 | -3,70 % | ¥54,00 | ¥54,00 | ¥51,00 | 140,10K |
| 2026-07-03 | ¥54,00 | +1,89 % | ¥53,00 | ¥54,00 | ¥52,00 | 66,10K |
| 2026-07-02 | ¥53,00 | +3,92 % | ¥51,00 | ¥53,00 | ¥51,00 | 48,10K |
| 2026-07-01 | ¥51,00 | 0,00 % | ¥51,00 | ¥52,00 | ¥51,00 | 15,30K |
| 2026-06-30 | ¥51,00 | +4,08 % | ¥50,00 | ¥53,00 | ¥50,00 | 189,40K |
| 2026-06-29 | ¥49,00 | +2,08 % | ¥48,00 | ¥50,00 | ¥48,00 | 60,20K |
| 2026-06-26 | ¥48,00 | -2,04 % | ¥49,00 | ¥49,00 | ¥48,00 | 9,50K |
| 2026-06-25 | ¥49,00 | 0,00 % | ¥49,00 | ¥50,00 | ¥48,00 | 20,60K |
| 2026-06-24 | ¥49,00 | 0,00 % | ¥49,00 | ¥50,00 | ¥49,00 | 20,90K |
| 2026-06-23 | ¥49,00 | 0,00 % | ¥50,00 | ¥50,00 | ¥49,00 | 40,90K |
| 2026-06-22 | ¥49,00 | -2,00 % | ¥49,00 | ¥50,00 | ¥49,00 | 37,80K |
| 2026-06-19 | ¥50,00 | 0,00 % | ¥51,00 | ¥51,00 | ¥49,00 | 67,70K |
| 2026-06-18 | ¥50,00 | 0,00 % | ¥51,00 | ¥51,00 | ¥50,00 | 10,70K |
| 2026-06-17 | ¥50,00 | 0,00 % | ¥50,00 | ¥51,00 | ¥49,00 | 62,90K |
| 2026-06-16 | ¥50,00 | -1,96 % | ¥51,00 | ¥51,00 | ¥50,00 | 15,60K |
| 2026-06-15 | ¥51,00 | 0,00 % | ¥51,00 | ¥51,00 | ¥50,00 | 10,10K |
| 2026-06-12 | ¥51,00 | 0,00 % | ¥51,00 | ¥52,00 | ¥50,00 | 35,70K |
| 2026-06-11 | ¥51,00 | +2,00 % | ¥50,00 | ¥51,00 | ¥50,00 | 16,80K |
| 2026-06-10 | ¥50,00 | -1,96 % | ¥52,00 | ¥52,00 | ¥50,00 | 27,90K |
| 2026-06-09 | ¥51,00 | 0,00 % | ¥52,00 | ¥52,00 | ¥51,00 | 36,20K |
| 2026-06-08 | ¥51,00 | -1,92 % | ¥51,00 | ¥52,00 | ¥50,00 | 50,30K |
| 2026-06-05 | ¥52,00 | +1,96 % | ¥52,00 | ¥53,00 | ¥51,00 | 94,40K |
| 2026-06-04 | ¥51,00 | 0,00 % | ¥52,00 | ¥52,00 | ¥50,00 | 53,40K |
| 2026-06-03 | ¥51,00 | -1,92 % | ¥52,00 | ¥52,00 | ¥51,00 | 25,70K |
| 2026-06-02 | ¥52,00 | +1,96 % | ¥51,00 | ¥52,00 | ¥51,00 | 66,70K |
| 2026-06-01 | ¥51,00 | -1,92 % | ¥50,00 | ¥52,00 | ¥50,00 | 106,20K |
| 2026-05-29 | ¥52,00 | 0,00 % | ¥52,00 | ¥53,00 | ¥51,00 | 30,30K |
| 2026-05-28 | ¥52,00 | +4,00 % | ¥52,00 | ¥53,00 | ¥50,00 | 117,10K |
| 2026-05-27 | ¥50,00 | 0,00 % | ¥50,00 | ¥52,00 | ¥50,00 | 79,00K |
| 2026-05-26 | ¥50,00 | -1,96 % | ¥51,00 | ¥52,00 | ¥50,00 | 27,30K |
| 2026-05-25 | ¥51,00 | 0,00 % | ¥51,00 | ¥52,00 | ¥50,00 | 13,40K |
| 2026-05-22 | ¥51,00 | +2,00 % | ¥51,00 | ¥52,00 | ¥50,00 | 47,20K |