REFINVERSE Group, Inc. 7375
TSE · Japan · Prozessindustrie
¥1.272,00+25,00 (+2,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.272,00 | +2,00 % | ¥1.247,00 | ¥1.300,00 | ¥1.246,00 | 43,40K |
| 2026-10-01 | ¥1.247,00 | -0,56 % | ¥1.250,00 | ¥1.261,00 | ¥1.229,00 | 28,50K |
| 2026-09-30 | ¥1.254,00 | +0,24 % | ¥1.244,00 | ¥1.257,00 | ¥1.228,00 | 31,70K |
| 2026-09-29 | ¥1.251,00 | -3,55 % | ¥1.282,00 | ¥1.294,00 | ¥1.246,00 | 59,40K |
| 2026-09-28 | ¥1.297,00 | -2,92 % | ¥1.340,00 | ¥1.340,00 | ¥1.280,00 | 55,50K |
| 2026-09-25 | ¥1.336,00 | +0,07 % | ¥1.312,00 | ¥1.341,00 | ¥1.291,00 | 47,50K |
| 2026-09-24 | ¥1.335,00 | +0,75 % | ¥1.355,00 | ¥1.385,00 | ¥1.319,00 | 84,50K |
| 2026-09-18 | ¥1.325,00 | +3,60 % | ¥1.297,00 | ¥1.355,00 | ¥1.273,00 | 72,10K |
| 2026-09-17 | ¥1.279,00 | -1,84 % | ¥1.273,00 | ¥1.300,00 | ¥1.255,00 | 53,90K |
| 2026-09-16 | ¥1.303,00 | +2,44 % | ¥1.324,00 | ¥1.347,00 | ¥1.275,00 | 133,40K |
| 2026-09-15 | ¥1.272,00 | +7,16 % | ¥1.186,00 | ¥1.310,00 | ¥1.173,00 | 130,30K |
| 2026-09-14 | ¥1.187,00 | +1,71 % | ¥1.187,00 | ¥1.216,00 | ¥1.156,00 | 96,30K |
| 2026-09-11 | ¥1.167,00 | -0,85 % | ¥1.237,00 | ¥1.250,00 | ¥1.160,00 | 285,20K |
| 2026-09-10 | ¥1.177,00 | -0,59 % | ¥1.184,00 | ¥1.204,00 | ¥1.172,00 | 29,60K |
| 2026-09-09 | ¥1.184,00 | -1,99 % | ¥1.202,00 | ¥1.215,00 | ¥1.184,00 | 16,50K |
| 2026-09-08 | ¥1.208,00 | +0,83 % | ¥1.202,00 | ¥1.223,00 | ¥1.195,00 | 11,10K |
| 2026-09-07 | ¥1.198,00 | +2,92 % | ¥1.165,00 | ¥1.209,00 | ¥1.160,00 | 26,60K |
| 2026-09-04 | ¥1.164,00 | +2,19 % | ¥1.148,00 | ¥1.170,00 | ¥1.131,00 | 20,60K |
| 2026-09-03 | ¥1.139,00 | -0,96 % | ¥1.150,00 | ¥1.160,00 | ¥1.126,00 | 28,30K |
| 2026-09-02 | ¥1.150,00 | -1,63 % | ¥1.180,00 | ¥1.195,00 | ¥1.149,00 | 44,90K |
| 2026-09-01 | ¥1.169,00 | -2,99 % | ¥1.204,00 | ¥1.204,00 | ¥1.156,00 | 20,50K |
| 2026-08-31 | ¥1.205,00 | +0,17 % | ¥1.215,00 | ¥1.215,00 | ¥1.174,00 | 37,10K |
| 2026-08-28 | ¥1.203,00 | +1,35 % | ¥1.187,00 | ¥1.241,00 | ¥1.184,00 | 32,10K |
| 2026-08-27 | ¥1.187,00 | +0,59 % | ¥1.188,00 | ¥1.195,00 | ¥1.174,00 | 16,30K |
| 2026-08-26 | ¥1.180,00 | +1,99 % | ¥1.164,00 | ¥1.180,00 | ¥1.164,00 | 13,90K |
| 2026-08-25 | ¥1.157,00 | +0,87 % | ¥1.140,00 | ¥1.164,00 | ¥1.139,00 | 19,40K |
| 2026-08-24 | ¥1.147,00 | -2,30 % | ¥1.179,00 | ¥1.195,00 | ¥1.147,00 | 32,00K |
| 2026-08-21 | ¥1.174,00 | -0,93 % | ¥1.180,00 | ¥1.180,00 | ¥1.146,00 | 23,40K |
| 2026-08-20 | ¥1.185,00 | +1,46 % | ¥1.162,00 | ¥1.189,00 | ¥1.155,00 | 29,60K |
| 2026-08-19 | ¥1.168,00 | -4,34 % | ¥1.220,00 | ¥1.220,00 | ¥1.143,00 | 67,60K |
| 2026-08-18 | ¥1.221,00 | -3,71 % | ¥1.240,00 | ¥1.265,00 | ¥1.197,00 | 102,20K |
| 2026-08-17 | ¥1.268,00 | +3,51 % | ¥1.255,00 | ¥1.333,00 | ¥1.230,00 | 180,00K |
| 2026-08-14 | ¥1.225,00 | 0,00 % | ¥1.248,00 | ¥1.289,00 | ¥1.205,00 | 137,40K |
| 2026-08-13 | ¥1.225,00 | +0,41 % | ¥1.214,00 | ¥1.248,00 | ¥1.210,00 | 34,70K |
| 2026-08-12 | ¥1.220,00 | +1,75 % | ¥1.209,00 | ¥1.234,00 | ¥1.208,00 | 24,10K |
| 2026-08-10 | ¥1.199,00 | +5,55 % | ¥1.166,00 | ¥1.199,00 | ¥1.150,00 | 27,90K |
| 2026-08-07 | ¥1.136,00 | +1,16 % | ¥1.153,00 | ¥1.154,00 | ¥1.119,00 | 29,10K |
| 2026-08-06 | ¥1.123,00 | -3,85 % | ¥1.151,00 | ¥1.154,00 | ¥1.123,00 | 9,30K |
| 2026-08-05 | ¥1.168,00 | +2,64 % | ¥1.138,00 | ¥1.170,00 | ¥1.134,00 | 13,90K |
| 2026-08-04 | ¥1.138,00 | +3,64 % | ¥1.106,00 | ¥1.147,00 | ¥1.093,00 | 15,90K |
| 2026-08-03 | ¥1.098,00 | +0,46 % | ¥1.086,00 | ¥1.098,00 | ¥1.049,00 | 18,50K |
| 2026-07-31 | ¥1.093,00 | +1,58 % | ¥1.079,00 | ¥1.108,00 | ¥1.077,00 | 27,00K |
| 2026-07-30 | ¥1.076,00 | +2,38 % | ¥1.071,00 | ¥1.091,00 | ¥1.052,00 | 47,50K |
| 2026-07-29 | ¥1.051,00 | -5,14 % | ¥1.115,00 | ¥1.122,00 | ¥1.038,00 | 62,70K |
| 2026-07-28 | ¥1.108,00 | -7,36 % | ¥1.186,00 | ¥1.193,00 | ¥1.104,00 | 54,80K |
| 2026-07-27 | ¥1.196,00 | -3,08 % | ¥1.211,00 | ¥1.222,00 | ¥1.187,00 | 28,90K |
| 2026-07-24 | ¥1.234,00 | +0,41 % | ¥1.259,00 | ¥1.270,00 | ¥1.212,00 | 45,80K |
| 2026-07-23 | ¥1.229,00 | +2,85 % | ¥1.225,00 | ¥1.253,00 | ¥1.218,00 | 22,70K |
| 2026-07-22 | ¥1.195,00 | -0,08 % | ¥1.210,00 | ¥1.227,00 | ¥1.186,00 | 27,70K |
| 2026-07-21 | ¥1.196,00 | +0,84 % | ¥1.186,00 | ¥1.219,00 | ¥1.182,00 | 20,40K |
| 2026-07-17 | ¥1.186,00 | -6,69 % | ¥1.263,00 | ¥1.275,00 | ¥1.174,00 | 73,60K |
| 2026-07-16 | ¥1.271,00 | -2,61 % | ¥1.278,00 | ¥1.304,00 | ¥1.264,00 | 22,90K |
| 2026-07-15 | ¥1.305,00 | +3,98 % | ¥1.255,00 | ¥1.306,00 | ¥1.225,00 | 37,20K |
| 2026-07-14 | ¥1.255,00 | -1,18 % | ¥1.345,00 | ¥1.380,00 | ¥1.238,00 | 93,90K |
| 2026-07-13 | ¥1.270,00 | +0,87 % | ¥1.289,00 | ¥1.332,00 | ¥1.233,00 | 38,10K |
| 2026-07-10 | ¥1.259,00 | +2,36 % | ¥1.226,00 | ¥1.280,00 | ¥1.226,00 | 30,70K |
| 2026-07-09 | ¥1.230,00 | +1,15 % | ¥1.246,00 | ¥1.268,00 | ¥1.209,00 | 30,00K |
| 2026-07-08 | ¥1.216,00 | -3,18 % | ¥1.256,00 | ¥1.260,00 | ¥1.208,00 | 29,00K |
| 2026-07-07 | ¥1.256,00 | +1,13 % | ¥1.254,00 | ¥1.275,00 | ¥1.225,00 | 18,20K |
| 2026-07-06 | ¥1.242,00 | -0,96 % | ¥1.272,00 | ¥1.284,00 | ¥1.242,00 | 28,90K |
| 2026-07-03 | ¥1.254,00 | +1,37 % | ¥1.230,00 | ¥1.254,00 | ¥1.196,00 | 32,30K |
| 2026-07-02 | ¥1.237,00 | +1,06 % | ¥1.223,00 | ¥1.265,00 | ¥1.219,00 | 22,30K |
| 2026-07-01 | ¥1.224,00 | -1,69 % | ¥1.246,00 | ¥1.257,00 | ¥1.184,00 | 25,90K |
| 2026-06-30 | ¥1.245,00 | 0,00 % | ¥1.245,00 | ¥1.250,00 | ¥1.215,00 | 19,50K |
| 2026-06-29 | ¥1.245,00 | -5,68 % | ¥1.301,00 | ¥1.345,00 | ¥1.225,00 | 30,60K |
| 2026-06-26 | ¥1.320,00 | -0,90 % | ¥1.321,00 | ¥1.363,00 | ¥1.287,00 | 36,20K |
| 2026-06-25 | ¥1.332,00 | -2,27 % | ¥1.363,00 | ¥1.363,00 | ¥1.319,00 | 20,80K |
| 2026-06-24 | ¥1.363,00 | -0,22 % | ¥1.366,00 | ¥1.375,00 | ¥1.340,00 | 37,90K |
| 2026-06-23 | ¥1.366,00 | -3,67 % | ¥1.428,00 | ¥1.428,00 | ¥1.348,00 | 42,80K |
| 2026-06-22 | ¥1.418,00 | +3,50 % | ¥1.380,00 | ¥1.450,00 | ¥1.372,00 | 43,30K |
| 2026-06-19 | ¥1.370,00 | +0,22 % | ¥1.355,00 | ¥1.385,00 | ¥1.335,00 | 37,00K |
| 2026-06-18 | ¥1.367,00 | +2,86 % | ¥1.321,00 | ¥1.388,00 | ¥1.314,00 | 46,50K |
| 2026-06-17 | ¥1.329,00 | +0,30 % | ¥1.312,00 | ¥1.369,00 | ¥1.312,00 | 59,60K |
| 2026-06-16 | ¥1.325,00 | +4,58 % | ¥1.267,00 | ¥1.346,00 | ¥1.261,00 | 73,80K |
| 2026-06-15 | ¥1.267,00 | -2,09 % | ¥1.269,00 | ¥1.288,00 | ¥1.220,00 | 107,80K |
| 2026-06-12 | ¥1.294,00 | -1,37 % | ¥1.269,00 | ¥1.314,00 | ¥1.268,00 | 86,00K |
| 2026-06-11 | ¥1.312,00 | -2,45 % | ¥1.360,00 | ¥1.448,00 | ¥1.306,00 | 119,70K |
| 2026-06-10 | ¥1.345,00 | -3,58 % | ¥1.370,00 | ¥1.391,00 | ¥1.307,00 | 82,60K |
| 2026-06-09 | ¥1.395,00 | -1,20 % | ¥1.415,00 | ¥1.428,00 | ¥1.373,00 | 49,50K |
| 2026-06-08 | ¥1.412,00 | -1,67 % | ¥1.406,00 | ¥1.433,00 | ¥1.365,00 | 66,30K |
| 2026-06-05 | ¥1.436,00 | +2,13 % | ¥1.378,00 | ¥1.442,00 | ¥1.360,00 | 54,80K |
| 2026-06-04 | ¥1.406,00 | -2,77 % | ¥1.447,00 | ¥1.479,00 | ¥1.394,00 | 101,80K |
| 2026-06-03 | ¥1.446,00 | +1,76 % | ¥1.431,00 | ¥1.460,00 | ¥1.340,00 | 158,90K |
| 2026-06-02 | ¥1.421,00 | -1,80 % | ¥1.463,00 | ¥1.517,00 | ¥1.406,00 | 201,20K |
| 2026-06-01 | ¥1.447,00 | -2,23 % | ¥1.490,00 | ¥1.505,00 | ¥1.400,00 | 118,00K |
| 2026-05-29 | ¥1.480,00 | -6,80 % | ¥1.548,00 | ¥1.562,00 | ¥1.453,00 | 204,30K |
| 2026-05-28 | ¥1.588,00 | -1,12 % | ¥1.602,00 | ¥1.665,00 | ¥1.562,00 | 318,70K |
| 2026-05-27 | ¥1.606,00 | -4,80 % | ¥1.675,00 | ¥1.684,00 | ¥1.582,00 | 152,80K |
| 2026-05-26 | ¥1.687,00 | -10,74 % | ¥1.875,00 | ¥1.875,00 | ¥1.653,00 | 310,40K |
| 2026-05-25 | ¥1.890,00 | -6,90 % | ¥2.000,00 | ¥2.048,00 | ¥1.839,00 | 293,40K |