Rion Co., Ltd. 6823
TSE · Japan · Gesundheitstechnologie
¥3.440,00+30,00 (+0,88 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥3.410,00 | +1,19 % | ¥3.345,00 | ¥3.415,00 | ¥3.340,00 | 32,30K |
| 2026-09-30 | ¥3.370,00 | +0,75 % | ¥3.330,00 | ¥3.390,00 | ¥3.320,00 | 41,80K |
| 2026-09-29 | ¥3.345,00 | -1,76 % | ¥3.360,00 | ¥3.370,00 | ¥3.295,00 | 47,80K |
| 2026-09-28 | ¥3.405,00 | +1,49 % | ¥3.365,00 | ¥3.435,00 | ¥3.365,00 | 75,90K |
| 2026-09-25 | ¥3.355,00 | +1,21 % | ¥3.335,00 | ¥3.365,00 | ¥3.330,00 | 46,50K |
| 2026-09-24 | ¥3.315,00 | +1,69 % | ¥3.260,00 | ¥3.330,00 | ¥3.260,00 | 37,80K |
| 2026-09-18 | ¥3.260,00 | +0,62 % | ¥3.275,00 | ¥3.275,00 | ¥3.230,00 | 23,50K |
| 2026-09-17 | ¥3.240,00 | -0,61 % | ¥3.265,00 | ¥3.295,00 | ¥3.240,00 | 36,40K |
| 2026-09-16 | ¥3.260,00 | +1,56 % | ¥3.210,00 | ¥3.270,00 | ¥3.210,00 | 30,50K |
| 2026-09-15 | ¥3.210,00 | +0,63 % | ¥3.190,00 | ¥3.220,00 | ¥3.180,00 | 38,10K |
| 2026-09-14 | ¥3.190,00 | -0,47 % | ¥3.160,00 | ¥3.210,00 | ¥3.160,00 | 29,30K |
| 2026-09-11 | ¥3.205,00 | 0,00 % | ¥3.135,00 | ¥3.220,00 | ¥3.125,00 | 41,50K |
| 2026-09-10 | ¥3.205,00 | +0,16 % | ¥3.200,00 | ¥3.220,00 | ¥3.175,00 | 27,70K |
| 2026-09-09 | ¥3.200,00 | -0,31 % | ¥3.200,00 | ¥3.245,00 | ¥3.185,00 | 30,40K |
| 2026-09-08 | ¥3.210,00 | -3,31 % | ¥3.295,00 | ¥3.295,00 | ¥3.205,00 | 48,90K |
| 2026-09-07 | ¥3.320,00 | 0,00 % | ¥3.335,00 | ¥3.350,00 | ¥3.295,00 | 39,80K |
| 2026-09-04 | ¥3.320,00 | +1,22 % | ¥3.280,00 | ¥3.330,00 | ¥3.280,00 | 35,30K |
| 2026-09-03 | ¥3.280,00 | +0,92 % | ¥3.250,00 | ¥3.335,00 | ¥3.245,00 | 39,60K |
| 2026-09-02 | ¥3.250,00 | -2,40 % | ¥3.300,00 | ¥3.300,00 | ¥3.250,00 | 39,50K |
| 2026-09-01 | ¥3.330,00 | 0,00 % | ¥3.315,00 | ¥3.350,00 | ¥3.295,00 | 31,30K |
| 2026-08-31 | ¥3.330,00 | +0,45 % | ¥3.275,00 | ¥3.350,00 | ¥3.230,00 | 47,10K |
| 2026-08-28 | ¥3.315,00 | -1,04 % | ¥3.325,00 | ¥3.370,00 | ¥3.290,00 | 44,80K |
| 2026-08-27 | ¥3.350,00 | +0,45 % | ¥3.360,00 | ¥3.380,00 | ¥3.310,00 | 42,70K |
| 2026-08-26 | ¥3.335,00 | +0,30 % | ¥3.330,00 | ¥3.360,00 | ¥3.305,00 | 45,10K |
| 2026-08-25 | ¥3.325,00 | -0,75 % | ¥3.350,00 | ¥3.350,00 | ¥3.300,00 | 45,10K |
| 2026-08-24 | ¥3.350,00 | -1,03 % | ¥3.400,00 | ¥3.400,00 | ¥3.340,00 | 45,70K |
| 2026-08-21 | ¥3.385,00 | -0,15 % | ¥3.390,00 | ¥3.390,00 | ¥3.335,00 | 47,90K |
| 2026-08-20 | ¥3.390,00 | 0,00 % | ¥3.410,00 | ¥3.415,00 | ¥3.360,00 | 41,30K |
| 2026-08-19 | ¥3.390,00 | -3,14 % | ¥3.445,00 | ¥3.450,00 | ¥3.365,00 | 53,90K |
| 2026-08-18 | ¥3.500,00 | -2,10 % | ¥3.590,00 | ¥3.595,00 | ¥3.485,00 | 37,70K |
| 2026-08-17 | ¥3.575,00 | +0,14 % | ¥3.540,00 | ¥3.590,00 | ¥3.530,00 | 47,70K |
| 2026-08-14 | ¥3.570,00 | +0,56 % | ¥3.550,00 | ¥3.580,00 | ¥3.535,00 | 37,90K |
| 2026-08-13 | ¥3.550,00 | +1,87 % | ¥3.515,00 | ¥3.575,00 | ¥3.490,00 | 54,90K |
| 2026-08-12 | ¥3.485,00 | +0,58 % | ¥3.490,00 | ¥3.510,00 | ¥3.445,00 | 47,00K |
| 2026-08-10 | ¥3.465,00 | +0,43 % | ¥3.495,00 | ¥3.515,00 | ¥3.450,00 | 49,40K |
| 2026-08-07 | ¥3.450,00 | +0,58 % | ¥3.415,00 | ¥3.450,00 | ¥3.310,00 | 59,80K |
| 2026-08-06 | ¥3.430,00 | -0,29 % | ¥3.440,00 | ¥3.465,00 | ¥3.385,00 | 46,40K |
| 2026-08-05 | ¥3.440,00 | +2,23 % | ¥3.435,00 | ¥3.485,00 | ¥3.395,00 | 73,50K |
| 2026-08-04 | ¥3.365,00 | +2,28 % | ¥3.290,00 | ¥3.395,00 | ¥3.290,00 | 67,30K |
| 2026-08-03 | ¥3.290,00 | -1,20 % | ¥3.275,00 | ¥3.320,00 | ¥3.260,00 | 69,90K |
| 2026-07-31 | ¥3.330,00 | +0,45 % | ¥3.260,00 | ¥3.410,00 | ¥3.200,00 | 141,30K |
| 2026-07-30 | ¥3.315,00 | +2,00 % | ¥3.270,00 | ¥3.365,00 | ¥3.205,00 | 134,50K |
| 2026-07-29 | ¥3.250,00 | -1,37 % | ¥3.320,00 | ¥3.370,00 | ¥3.175,00 | 131,40K |
| 2026-07-28 | ¥3.295,00 | -4,35 % | ¥3.400,00 | ¥3.400,00 | ¥3.270,00 | 84,90K |
| 2026-07-27 | ¥3.445,00 | +1,92 % | ¥3.410,00 | ¥3.460,00 | ¥3.375,00 | 62,80K |
| 2026-07-24 | ¥3.380,00 | 0,00 % | ¥3.335,00 | ¥3.395,00 | ¥3.290,00 | 67,80K |
| 2026-07-23 | ¥3.380,00 | -0,73 % | ¥3.390,00 | ¥3.440,00 | ¥3.360,00 | 80,10K |
| 2026-07-22 | ¥3.405,00 | -0,58 % | ¥3.450,00 | ¥3.475,00 | ¥3.385,00 | 65,40K |
| 2026-07-21 | ¥3.425,00 | -0,44 % | ¥3.495,00 | ¥3.495,00 | ¥3.385,00 | 83,50K |
| 2026-07-17 | ¥3.440,00 | -1,57 % | ¥3.440,00 | ¥3.475,00 | ¥3.360,00 | 97,90K |
| 2026-07-16 | ¥3.495,00 | -1,69 % | ¥3.580,00 | ¥3.580,00 | ¥3.440,00 | 52,10K |
| 2026-07-15 | ¥3.555,00 | +1,72 % | ¥3.495,00 | ¥3.570,00 | ¥3.445,00 | 67,60K |
| 2026-07-14 | ¥3.495,00 | -0,14 % | ¥3.500,00 | ¥3.500,00 | ¥3.440,00 | 65,80K |
| 2026-07-13 | ¥3.500,00 | -2,37 % | ¥3.615,00 | ¥3.650,00 | ¥3.455,00 | 62,30K |
| 2026-07-10 | ¥3.585,00 | +2,58 % | ¥3.565,00 | ¥3.595,00 | ¥3.540,00 | 66,60K |
| 2026-07-09 | ¥3.495,00 | 0,00 % | ¥3.540,00 | ¥3.565,00 | ¥3.465,00 | 49,40K |
| 2026-07-08 | ¥3.495,00 | -1,83 % | ¥3.500,00 | ¥3.550,00 | ¥3.475,00 | 95,90K |
| 2026-07-07 | ¥3.560,00 | -1,79 % | ¥3.660,00 | ¥3.685,00 | ¥3.560,00 | 74,70K |
| 2026-07-06 | ¥3.625,00 | -3,20 % | ¥3.740,00 | ¥3.755,00 | ¥3.585,00 | 85,00K |
| 2026-07-03 | ¥3.745,00 | +0,94 % | ¥3.645,00 | ¥3.750,00 | ¥3.640,00 | 74,60K |
| 2026-07-02 | ¥3.710,00 | -3,76 % | ¥3.800,00 | ¥3.800,00 | ¥3.690,00 | 84,30K |
| 2026-07-01 | ¥3.855,00 | -0,64 % | ¥3.875,00 | ¥3.930,00 | ¥3.810,00 | 69,30K |
| 2026-06-30 | ¥3.880,00 | +1,04 % | ¥3.895,00 | ¥3.910,00 | ¥3.810,00 | 95,60K |
| 2026-06-29 | ¥3.840,00 | -1,54 % | ¥3.915,00 | ¥3.965,00 | ¥3.765,00 | 96,10K |
| 2026-06-26 | ¥3.900,00 | 0,00 % | ¥3.890,00 | ¥3.905,00 | ¥3.815,00 | 59,40K |
| 2026-06-25 | ¥3.900,00 | +3,31 % | ¥3.845,00 | ¥3.910,00 | ¥3.835,00 | 82,00K |
| 2026-06-24 | ¥3.775,00 | -1,05 % | ¥3.815,00 | ¥3.855,00 | ¥3.750,00 | 59,50K |
| 2026-06-23 | ¥3.815,00 | -3,30 % | ¥3.995,00 | ¥3.995,00 | ¥3.800,00 | 80,90K |
| 2026-06-22 | ¥3.945,00 | +1,28 % | ¥3.925,00 | ¥4.035,00 | ¥3.895,00 | 124,50K |
| 2026-06-19 | ¥3.895,00 | +1,17 % | ¥4.060,00 | ¥4.160,00 | ¥3.835,00 | 220,80K |
| 2026-06-18 | ¥3.850,00 | +2,53 % | ¥3.805,00 | ¥3.865,00 | ¥3.745,00 | 86,40K |
| 2026-06-17 | ¥3.755,00 | +1,62 % | ¥3.675,00 | ¥3.755,00 | ¥3.630,00 | 92,50K |
| 2026-06-16 | ¥3.695,00 | +1,51 % | ¥3.640,00 | ¥3.710,00 | ¥3.610,00 | 61,10K |
| 2026-06-15 | ¥3.640,00 | +2,97 % | ¥3.725,00 | ¥3.725,00 | ¥3.625,00 | 84,00K |
| 2026-06-12 | ¥3.535,00 | +0,28 % | ¥3.565,00 | ¥3.640,00 | ¥3.445,00 | 67,80K |
| 2026-06-11 | ¥3.525,00 | -2,08 % | ¥3.545,00 | ¥3.555,00 | ¥3.480,00 | 51,60K |
| 2026-06-10 | ¥3.600,00 | -1,50 % | ¥3.655,00 | ¥3.700,00 | ¥3.550,00 | 67,60K |
| 2026-06-09 | ¥3.655,00 | +0,41 % | ¥3.750,00 | ¥3.750,00 | ¥3.600,00 | 81,40K |
| 2026-06-08 | ¥3.640,00 | -5,94 % | ¥3.590,00 | ¥3.660,00 | ¥3.480,00 | 104,40K |
| 2026-06-05 | ¥3.870,00 | +3,75 % | ¥3.710,00 | ¥3.885,00 | ¥3.695,00 | 114,10K |
| 2026-06-04 | ¥3.730,00 | -2,10 % | ¥3.740,00 | ¥3.780,00 | ¥3.670,00 | 86,80K |
| 2026-06-03 | ¥3.810,00 | +5,39 % | ¥3.685,00 | ¥3.830,00 | ¥3.640,00 | 164,10K |
| 2026-06-02 | ¥3.615,00 | -0,69 % | ¥3.640,00 | ¥3.655,00 | ¥3.515,00 | 83,30K |
| 2026-06-01 | ¥3.640,00 | +3,12 % | ¥3.530,00 | ¥3.670,00 | ¥3.510,00 | 70,10K |
| 2026-05-29 | ¥3.530,00 | -2,08 % | ¥3.605,00 | ¥3.645,00 | ¥3.530,00 | 64,10K |
| 2026-05-28 | ¥3.605,00 | -0,28 % | ¥3.555,00 | ¥3.610,00 | ¥3.515,00 | 59,40K |
| 2026-05-27 | ¥3.615,00 | -0,96 % | ¥3.630,00 | ¥3.665,00 | ¥3.615,00 | 39,90K |
| 2026-05-26 | ¥3.650,00 | -1,08 % | ¥3.675,00 | ¥3.690,00 | ¥3.590,00 | 65,60K |
| 2026-05-25 | ¥3.690,00 | -0,67 % | ¥3.740,00 | ¥3.745,00 | ¥3.660,00 | 82,60K |
| 2026-05-22 | ¥3.715,00 | +4,65 % | ¥3.620,00 | ¥3.740,00 | ¥3.580,00 | 78,00K |