Retty Inc. 7356
TSE · Japan · Technologiedienstleistungen
¥114,00-1,00 (-0,87 %)
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 | ¥114,00 | -0,87 % | ¥115,00 | ¥116,00 | ¥111,00 | 47,70K |
| 2026-10-01 | ¥115,00 | -1,71 % | ¥117,00 | ¥117,00 | ¥115,00 | 7,00K |
| 2026-09-30 | ¥117,00 | +0,86 % | ¥116,00 | ¥117,00 | ¥116,00 | 16,20K |
| 2026-09-29 | ¥116,00 | -1,69 % | ¥118,00 | ¥118,00 | ¥116,00 | 4,80K |
| 2026-09-28 | ¥118,00 | +0,85 % | ¥116,00 | ¥118,00 | ¥116,00 | 8,50K |
| 2026-09-25 | ¥117,00 | 0,00 % | ¥117,00 | ¥118,00 | ¥117,00 | 11,40K |
| 2026-09-24 | ¥117,00 | -0,85 % | ¥118,00 | ¥118,00 | ¥116,00 | 20,40K |
| 2026-09-18 | ¥118,00 | +0,85 % | ¥117,00 | ¥119,00 | ¥116,00 | 20,90K |
| 2026-09-17 | ¥117,00 | 0,00 % | ¥116,00 | ¥119,00 | ¥116,00 | 30,90K |
| 2026-09-16 | ¥117,00 | +2,63 % | ¥117,00 | ¥124,00 | ¥116,00 | 83,60K |
| 2026-09-15 | ¥114,00 | -0,87 % | ¥116,00 | ¥116,00 | ¥114,00 | 15,40K |
| 2026-09-14 | ¥115,00 | 0,00 % | ¥115,00 | ¥116,00 | ¥115,00 | 2,00K |
| 2026-09-11 | ¥115,00 | -0,86 % | ¥115,00 | ¥117,00 | ¥114,00 | 26,30K |
| 2026-09-10 | ¥116,00 | +0,87 % | ¥115,00 | ¥118,00 | ¥114,00 | 17,40K |
| 2026-09-09 | ¥115,00 | 0,00 % | ¥116,00 | ¥116,00 | ¥114,00 | 17,60K |
| 2026-09-08 | ¥115,00 | +0,88 % | ¥117,00 | ¥128,00 | ¥115,00 | 224,30K |
| 2026-09-07 | ¥114,00 | -0,87 % | ¥115,00 | ¥117,00 | ¥114,00 | 14,10K |
| 2026-09-04 | ¥115,00 | 0,00 % | ¥117,00 | ¥117,00 | ¥114,00 | 38,90K |
| 2026-09-03 | ¥115,00 | -1,71 % | ¥117,00 | ¥117,00 | ¥115,00 | 20,80K |
| 2026-09-02 | ¥117,00 | 0,00 % | ¥118,00 | ¥118,00 | ¥115,00 | 20,60K |
| 2026-09-01 | ¥117,00 | +0,86 % | ¥117,00 | ¥119,00 | ¥116,00 | 23,90K |
| 2026-08-31 | ¥116,00 | +0,87 % | ¥116,00 | ¥119,00 | ¥116,00 | 21,40K |
| 2026-08-28 | ¥115,00 | -1,71 % | ¥119,00 | ¥119,00 | ¥115,00 | 63,60K |
| 2026-08-27 | ¥117,00 | -3,31 % | ¥121,00 | ¥122,00 | ¥116,00 | 126,10K |
| 2026-08-26 | ¥121,00 | -3,20 % | ¥130,00 | ¥131,00 | ¥119,00 | 442,70K |
| 2026-08-25 | ¥125,00 | +6,84 % | ¥119,00 | ¥143,00 | ¥119,00 | 2,58M |
| 2026-08-24 | ¥117,00 | -1,68 % | ¥116,00 | ¥119,00 | ¥116,00 | 7,80K |
| 2026-08-21 | ¥119,00 | +0,85 % | ¥119,00 | ¥119,00 | ¥114,00 | 19,70K |
| 2026-08-20 | ¥118,00 | +1,72 % | ¥116,00 | ¥118,00 | ¥116,00 | 3,80K |
| 2026-08-19 | ¥116,00 | -2,52 % | ¥119,00 | ¥119,00 | ¥115,00 | 14,30K |
| 2026-08-18 | ¥119,00 | -0,83 % | ¥120,00 | ¥120,00 | ¥119,00 | 10,20K |
| 2026-08-17 | ¥120,00 | 0,00 % | ¥119,00 | ¥120,00 | ¥118,00 | 8,80K |
| 2026-08-14 | ¥120,00 | -1,64 % | ¥114,00 | ¥120,00 | ¥114,00 | 24,60K |
| 2026-08-13 | ¥122,00 | +1,67 % | ¥121,00 | ¥123,00 | ¥120,00 | 21,80K |
| 2026-08-12 | ¥120,00 | +0,84 % | ¥120,00 | ¥120,00 | ¥117,00 | 2,60K |
| 2026-08-10 | ¥119,00 | +2,59 % | ¥117,00 | ¥119,00 | ¥116,00 | 7,60K |
| 2026-08-07 | ¥116,00 | +2,65 % | ¥115,00 | ¥120,00 | ¥115,00 | 14,10K |
| 2026-08-06 | ¥113,00 | -5,83 % | ¥120,00 | ¥120,00 | ¥113,00 | 33,00K |
| 2026-08-05 | ¥120,00 | -0,83 % | ¥121,00 | ¥121,00 | ¥119,00 | 2,60K |
| 2026-08-04 | ¥121,00 | +1,68 % | ¥120,00 | ¥121,00 | ¥119,00 | 9,20K |
| 2026-08-03 | ¥119,00 | 0,00 % | ¥120,00 | ¥120,00 | ¥118,00 | 3,40K |
| 2026-07-31 | ¥119,00 | +2,59 % | ¥117,00 | ¥119,00 | ¥117,00 | 4,00K |
| 2026-07-30 | ¥116,00 | 0,00 % | ¥117,00 | ¥117,00 | ¥116,00 | 1,00K |
| 2026-07-29 | ¥116,00 | -2,52 % | ¥118,00 | ¥118,00 | ¥116,00 | 5,20K |
| 2026-07-28 | ¥119,00 | -0,83 % | ¥121,00 | ¥121,00 | ¥118,00 | 12,30K |
| 2026-07-27 | ¥120,00 | +0,84 % | ¥120,00 | ¥121,00 | ¥120,00 | 3,80K |
| 2026-07-24 | ¥119,00 | 0,00 % | ¥119,00 | ¥120,00 | ¥119,00 | 2,70K |
| 2026-07-23 | ¥119,00 | -3,25 % | ¥119,00 | ¥122,00 | ¥119,00 | 18,10K |
| 2026-07-22 | ¥123,00 | 0,00 % | ¥123,00 | ¥126,00 | ¥123,00 | 11,40K |
| 2026-07-21 | ¥123,00 | +0,82 % | ¥121,00 | ¥123,00 | ¥120,00 | 9,10K |
| 2026-07-17 | ¥122,00 | 0,00 % | ¥124,00 | ¥124,00 | ¥120,00 | 18,90K |
| 2026-07-16 | ¥122,00 | -1,61 % | ¥122,00 | ¥123,00 | ¥121,00 | 17,50K |
| 2026-07-15 | ¥124,00 | +5,98 % | ¥118,00 | ¥124,00 | ¥116,00 | 79,90K |
| 2026-07-14 | ¥117,00 | 0,00 % | ¥117,00 | ¥117,00 | ¥116,00 | 7,20K |
| 2026-07-13 | ¥117,00 | +1,74 % | ¥116,00 | ¥118,00 | ¥116,00 | 10,80K |
| 2026-07-10 | ¥115,00 | -0,86 % | ¥116,00 | ¥116,00 | ¥114,00 | 25,10K |
| 2026-07-09 | ¥116,00 | -0,85 % | ¥116,00 | ¥116,00 | ¥113,00 | 20,50K |
| 2026-07-08 | ¥117,00 | +1,74 % | ¥116,00 | ¥117,00 | ¥115,00 | 4,10K |
| 2026-07-07 | ¥115,00 | -1,71 % | ¥118,00 | ¥118,00 | ¥113,00 | 23,40K |
| 2026-07-06 | ¥117,00 | +0,86 % | ¥116,00 | ¥117,00 | ¥115,00 | 13,40K |
| 2026-07-03 | ¥116,00 | +1,75 % | ¥114,00 | ¥116,00 | ¥113,00 | 11,10K |
| 2026-07-02 | ¥114,00 | +1,79 % | ¥112,00 | ¥114,00 | ¥112,00 | 10,80K |
| 2026-07-01 | ¥112,00 | +0,90 % | ¥111,00 | ¥113,00 | ¥111,00 | 24,40K |
| 2026-06-30 | ¥111,00 | -1,77 % | ¥110,00 | ¥112,00 | ¥110,00 | 13,90K |
| 2026-06-29 | ¥113,00 | 0,00 % | ¥110,00 | ¥113,00 | ¥110,00 | 19,00K |
| 2026-06-26 | ¥113,00 | +0,89 % | ¥113,00 | ¥113,00 | ¥112,00 | 4,20K |
| 2026-06-25 | ¥112,00 | 0,00 % | ¥112,00 | ¥113,00 | ¥110,00 | 18,20K |
| 2026-06-24 | ¥112,00 | -0,88 % | ¥112,00 | ¥113,00 | ¥111,00 | 9,30K |
| 2026-06-23 | ¥113,00 | +0,89 % | ¥111,00 | ¥113,00 | ¥111,00 | 18,30K |
| 2026-06-22 | ¥112,00 | -1,75 % | ¥113,00 | ¥114,00 | ¥111,00 | 22,10K |
| 2026-06-19 | ¥114,00 | -2,56 % | ¥117,00 | ¥117,00 | ¥113,00 | 29,90K |
| 2026-06-18 | ¥117,00 | +2,63 % | ¥115,00 | ¥117,00 | ¥112,00 | 22,80K |
| 2026-06-17 | ¥114,00 | +0,88 % | ¥112,00 | ¥114,00 | ¥111,00 | 15,70K |
| 2026-06-16 | ¥113,00 | -0,88 % | ¥113,00 | ¥114,00 | ¥111,00 | 38,20K |
| 2026-06-15 | ¥114,00 | -1,72 % | ¥114,00 | ¥115,00 | ¥113,00 | 18,80K |
| 2026-06-12 | ¥116,00 | +2,65 % | ¥111,00 | ¥116,00 | ¥111,00 | 22,70K |
| 2026-06-11 | ¥113,00 | +0,89 % | ¥111,00 | ¥113,00 | ¥111,00 | 27,00K |
| 2026-06-10 | ¥112,00 | -0,88 % | ¥113,00 | ¥114,00 | ¥111,00 | 24,80K |
| 2026-06-09 | ¥113,00 | -1,74 % | ¥115,00 | ¥115,00 | ¥113,00 | 16,20K |
| 2026-06-08 | ¥115,00 | -1,71 % | ¥114,00 | ¥115,00 | ¥114,00 | 19,10K |
| 2026-06-05 | ¥117,00 | +3,54 % | ¥113,00 | ¥117,00 | ¥113,00 | 22,50K |
| 2026-06-04 | ¥113,00 | -1,74 % | ¥114,00 | ¥114,00 | ¥112,00 | 35,70K |
| 2026-06-03 | ¥115,00 | -1,71 % | ¥115,00 | ¥116,00 | ¥115,00 | 9,40K |
| 2026-06-02 | ¥117,00 | -0,85 % | ¥115,00 | ¥117,00 | ¥115,00 | 11,90K |
| 2026-06-01 | ¥118,00 | +3,51 % | ¥114,00 | ¥118,00 | ¥113,00 | 26,60K |
| 2026-05-29 | ¥114,00 | -2,56 % | ¥115,00 | ¥116,00 | ¥114,00 | 22,10K |
| 2026-05-28 | ¥117,00 | +1,74 % | ¥112,00 | ¥117,00 | ¥111,00 | 95,90K |
| 2026-05-27 | ¥115,00 | -4,96 % | ¥120,00 | ¥120,00 | ¥115,00 | 74,90K |
| 2026-05-26 | ¥121,00 | -0,82 % | ¥120,00 | ¥121,00 | ¥118,00 | 93,60K |
| 2026-05-25 | ¥122,00 | -1,61 % | ¥124,00 | ¥125,00 | ¥122,00 | 20,90K |