Ryohin Keikaku Co., Ltd. 7453
TSE · Japan · Kurzlebige Konsumgüter
¥4.254,00+62,00 (+1,48 %)
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 | ¥4.254,00 | +1,48 % | ¥4.190,00 | ¥4.287,00 | ¥4.153,00 | 2,66M |
| 2026-09-30 | ¥4.192,00 | +3,33 % | ¥4.058,00 | ¥4.218,00 | ¥4.039,00 | 3,32M |
| 2026-09-29 | ¥4.057,00 | +0,60 % | ¥4.060,00 | ¥4.068,00 | ¥4.002,00 | 2,65M |
| 2026-09-28 | ¥4.033,00 | -0,42 % | ¥4.065,00 | ¥4.112,00 | ¥4.016,00 | 3,20M |
| 2026-09-25 | ¥4.050,00 | +2,71 % | ¥3.952,00 | ¥4.069,00 | ¥3.950,00 | 3,16M |
| 2026-09-24 | ¥3.943,00 | -0,05 % | ¥3.863,00 | ¥3.948,00 | ¥3.861,00 | 2,37M |
| 2026-09-18 | ¥3.945,00 | -0,43 % | ¥3.952,00 | ¥3.975,00 | ¥3.903,00 | 2,85M |
| 2026-09-17 | ¥3.962,00 | +0,28 % | ¥3.960,00 | ¥3.986,00 | ¥3.924,00 | 1,80M |
| 2026-09-16 | ¥3.951,00 | -1,30 % | ¥3.991,00 | ¥4.006,00 | ¥3.933,00 | 2,08M |
| 2026-09-15 | ¥4.003,00 | -1,28 % | ¥4.109,00 | ¥4.117,00 | ¥3.991,00 | 1,96M |
| 2026-09-14 | ¥4.055,00 | +1,25 % | ¥4.018,00 | ¥4.086,00 | ¥4.008,00 | 2,33M |
| 2026-09-11 | ¥4.005,00 | +0,83 % | ¥3.914,00 | ¥4.047,00 | ¥3.913,00 | 3,97M |
| 2026-09-10 | ¥3.972,00 | -2,77 % | ¥4.025,00 | ¥4.044,00 | ¥3.912,00 | 3,71M |
| 2026-09-09 | ¥4.085,00 | -1,23 % | ¥4.070,00 | ¥4.120,00 | ¥4.015,00 | 2,93M |
| 2026-09-08 | ¥4.136,00 | -2,06 % | ¥4.209,00 | ¥4.274,00 | ¥4.131,00 | 2,46M |
| 2026-09-07 | ¥4.223,00 | -0,35 % | ¥4.221,00 | ¥4.252,00 | ¥4.173,00 | 2,04M |
| 2026-09-04 | ¥4.238,00 | +1,75 % | ¥4.130,00 | ¥4.264,00 | ¥4.099,00 | 2,97M |
| 2026-09-03 | ¥4.165,00 | -2,00 % | ¥4.325,00 | ¥4.328,00 | ¥4.143,00 | 3,92M |
| 2026-09-02 | ¥4.250,00 | -2,30 % | ¥4.227,00 | ¥4.283,00 | ¥4.208,00 | 3,24M |
| 2026-09-01 | ¥4.350,00 | +0,51 % | ¥4.300,00 | ¥4.361,00 | ¥4.291,00 | 2,46M |
| 2026-08-31 | ¥4.328,00 | -1,07 % | ¥4.347,00 | ¥4.369,00 | ¥4.273,00 | 2,47M |
| 2026-08-28 | ¥4.375,00 | +1,82 % | ¥4.250,00 | ¥4.387,00 | ¥4.234,00 | 2,14M |
| 2026-08-27 | ¥4.297,00 | 0,00 % | ¥4.293,00 | ¥4.339,00 | ¥4.265,00 | 2,18M |
| 2026-08-26 | ¥4.297,00 | +0,19 % | ¥4.314,00 | ¥4.354,00 | ¥4.276,00 | 1,99M |
| 2026-08-25 | ¥4.289,00 | +1,13 % | ¥4.294,00 | ¥4.317,00 | ¥4.216,00 | 2,25M |
| 2026-08-24 | ¥4.241,00 | +0,09 % | ¥4.235,00 | ¥4.284,00 | ¥4.201,00 | 1,81M |
| 2026-08-21 | ¥4.237,00 | -3,24 % | ¥4.309,00 | ¥4.350,00 | ¥4.201,00 | 2,68M |
| 2026-08-20 | ¥4.379,00 | +3,25 % | ¥4.341,00 | ¥4.399,00 | ¥4.314,00 | 2,53M |
| 2026-08-19 | ¥4.241,00 | -1,44 % | ¥4.322,00 | ¥4.325,00 | ¥4.169,00 | 3,20M |
| 2026-08-18 | ¥4.303,00 | -0,97 % | ¥4.280,00 | ¥4.329,00 | ¥4.262,00 | 2,25M |
| 2026-08-17 | ¥4.345,00 | -3,42 % | ¥4.460,00 | ¥4.463,00 | ¥4.345,00 | 2,60M |
| 2026-08-14 | ¥4.499,00 | +0,42 % | ¥4.445,00 | ¥4.517,00 | ¥4.401,00 | 2,88M |
| 2026-08-13 | ¥4.480,00 | -0,33 % | ¥4.451,00 | ¥4.509,00 | ¥4.445,00 | 2,27M |
| 2026-08-12 | ¥4.495,00 | -0,68 % | ¥4.593,00 | ¥4.625,00 | ¥4.437,00 | 2,96M |
| 2026-08-10 | ¥4.526,00 | +2,58 % | ¥4.413,00 | ¥4.539,00 | ¥4.394,00 | 2,56M |
| 2026-08-07 | ¥4.412,00 | +0,39 % | ¥4.390,00 | ¥4.467,00 | ¥4.374,00 | 2,59M |
| 2026-08-06 | ¥4.395,00 | +3,17 % | ¥4.425,00 | ¥4.439,00 | ¥4.360,00 | 3,44M |
| 2026-08-05 | ¥4.260,00 | +1,14 % | ¥4.243,00 | ¥4.305,00 | ¥4.208,00 | 3,33M |
| 2026-08-04 | ¥4.212,00 | -0,12 % | ¥4.229,00 | ¥4.242,00 | ¥4.154,00 | 2,29M |
| 2026-08-03 | ¥4.217,00 | +0,96 % | ¥4.178,00 | ¥4.219,00 | ¥4.060,00 | 4,23M |
| 2026-07-31 | ¥4.177,00 | -1,11 % | ¥4.062,00 | ¥4.215,00 | ¥4.040,00 | 3,79M |
| 2026-07-30 | ¥4.224,00 | -4,30 % | ¥4.321,00 | ¥4.357,00 | ¥4.162,00 | 4,15M |
| 2026-07-29 | ¥4.414,00 | +2,53 % | ¥4.334,00 | ¥4.450,00 | ¥4.320,00 | 4,42M |
| 2026-07-28 | ¥4.305,00 | -0,19 % | ¥4.377,00 | ¥4.387,00 | ¥4.237,00 | 3,25M |
| 2026-07-27 | ¥4.313,00 | +2,64 % | ¥4.250,00 | ¥4.336,00 | ¥4.221,00 | 3,01M |
| 2026-07-24 | ¥4.202,00 | -0,52 % | ¥4.154,00 | ¥4.238,00 | ¥4.121,00 | 3,12M |
| 2026-07-23 | ¥4.224,00 | +1,51 % | ¥4.135,00 | ¥4.310,00 | ¥4.114,00 | 3,79M |
| 2026-07-22 | ¥4.161,00 | -1,96 % | ¥4.174,00 | ¥4.239,00 | ¥4.135,00 | 4,36M |
| 2026-07-21 | ¥4.244,00 | -0,35 % | ¥4.258,00 | ¥4.357,00 | ¥4.228,00 | 3,79M |
| 2026-07-17 | ¥4.259,00 | -2,54 % | ¥4.390,00 | ¥4.450,00 | ¥4.243,00 | 6,08M |
| 2026-07-16 | ¥4.370,00 | +4,90 % | ¥4.300,00 | ¥4.429,00 | ¥4.285,00 | 6,38M |
| 2026-07-15 | ¥4.166,00 | -3,34 % | ¥4.348,00 | ¥4.350,00 | ¥4.109,00 | 6,85M |
| 2026-07-14 | ¥4.310,00 | +1,82 % | ¥4.583,00 | ¥4.589,00 | ¥4.278,00 | 10,51M |
| 2026-07-13 | ¥4.233,00 | +16,84 % | ¥4.056,00 | ¥4.311,00 | ¥4.026,00 | 16,88M |
| 2026-07-10 | ¥3.623,00 | -3,44 % | ¥3.695,00 | ¥3.714,00 | ¥3.614,00 | 5,95M |
| 2026-07-09 | ¥3.752,00 | -1,57 % | ¥3.770,00 | ¥3.810,00 | ¥3.720,00 | 4,25M |
| 2026-07-08 | ¥3.812,00 | +0,03 % | ¥3.850,00 | ¥3.885,00 | ¥3.769,00 | 5,67M |
| 2026-07-07 | ¥3.811,00 | +3,84 % | ¥3.677,00 | ¥3.856,00 | ¥3.631,00 | 6,98M |
| 2026-07-06 | ¥3.670,00 | +1,52 % | ¥3.629,00 | ¥3.670,00 | ¥3.584,00 | 3,70M |
| 2026-07-03 | ¥3.615,00 | +2,99 % | ¥3.610,00 | ¥3.729,00 | ¥3.600,00 | 6,42M |
| 2026-07-02 | ¥3.510,00 | +1,09 % | ¥3.508,00 | ¥3.568,00 | ¥3.498,00 | 4,33M |
| 2026-07-01 | ¥3.472,00 | -1,89 % | ¥3.515,00 | ¥3.566,00 | ¥3.466,00 | 3,96M |
| 2026-06-30 | ¥3.539,00 | -1,53 % | ¥3.600,00 | ¥3.672,00 | ¥3.520,00 | 4,13M |
| 2026-06-29 | ¥3.594,00 | +2,63 % | ¥3.520,00 | ¥3.638,00 | ¥3.505,00 | 3,67M |
| 2026-06-26 | ¥3.502,00 | -0,71 % | ¥3.520,00 | ¥3.647,00 | ¥3.442,00 | 3,25M |
| 2026-06-25 | ¥3.527,00 | +2,80 % | ¥3.500,00 | ¥3.572,00 | ¥3.434,00 | 4,21M |
| 2026-06-24 | ¥3.431,00 | -0,61 % | ¥3.465,00 | ¥3.484,00 | ¥3.378,00 | 2,93M |
| 2026-06-23 | ¥3.452,00 | -1,37 % | ¥3.470,00 | ¥3.514,00 | ¥3.420,00 | 3,14M |
| 2026-06-22 | ¥3.500,00 | +0,11 % | ¥3.496,00 | ¥3.507,00 | ¥3.466,00 | 2,61M |
| 2026-06-19 | ¥3.496,00 | -1,85 % | ¥3.533,00 | ¥3.560,00 | ¥3.452,00 | 4,42M |
| 2026-06-18 | ¥3.562,00 | -1,19 % | ¥3.607,00 | ¥3.607,00 | ¥3.502,00 | 3,29M |
| 2026-06-17 | ¥3.605,00 | +1,04 % | ¥3.568,00 | ¥3.622,00 | ¥3.549,00 | 2,90M |
| 2026-06-16 | ¥3.568,00 | -1,68 % | ¥3.567,00 | ¥3.578,00 | ¥3.466,00 | 3,96M |
| 2026-06-15 | ¥3.629,00 | -2,34 % | ¥3.696,00 | ¥3.761,00 | ¥3.597,00 | 3,25M |
| 2026-06-12 | ¥3.716,00 | -0,11 % | ¥3.720,00 | ¥3.765,00 | ¥3.635,00 | 4,42M |
| 2026-06-11 | ¥3.720,00 | +2,00 % | ¥3.715,00 | ¥3.819,00 | ¥3.656,00 | 4,49M |
| 2026-06-10 | ¥3.647,00 | +2,65 % | ¥3.585,00 | ¥3.677,00 | ¥3.554,00 | 4,06M |
| 2026-06-09 | ¥3.553,00 | -0,06 % | ¥3.625,00 | ¥3.627,00 | ¥3.487,00 | 3,18M |
| 2026-06-08 | ¥3.555,00 | +1,37 % | ¥3.542,00 | ¥3.656,00 | ¥3.525,00 | 3,56M |
| 2026-06-05 | ¥3.507,00 | -1,57 % | ¥3.513,00 | ¥3.568,00 | ¥3.501,00 | 2,43M |
| 2026-06-04 | ¥3.563,00 | -3,15 % | ¥3.686,00 | ¥3.686,00 | ¥3.561,00 | 2,66M |
| 2026-06-03 | ¥3.679,00 | -0,33 % | ¥3.650,00 | ¥3.733,00 | ¥3.563,00 | 4,34M |
| 2026-06-02 | ¥3.691,00 | +0,41 % | ¥3.659,00 | ¥3.724,00 | ¥3.586,00 | 3,33M |
| 2026-06-01 | ¥3.676,00 | -5,33 % | ¥3.780,00 | ¥3.780,00 | ¥3.632,00 | 4,15M |
| 2026-05-29 | ¥3.883,00 | +3,88 % | ¥3.721,00 | ¥3.926,00 | ¥3.715,00 | 6,85M |
| 2026-05-28 | ¥3.738,00 | +1,36 % | ¥3.700,00 | ¥3.783,00 | ¥3.674,00 | 3,52M |
| 2026-05-27 | ¥3.688,00 | +1,77 % | ¥3.612,00 | ¥3.719,00 | ¥3.610,00 | 2,85M |
| 2026-05-26 | ¥3.624,00 | -0,98 % | ¥3.659,00 | ¥3.682,00 | ¥3.566,00 | 2,80M |
| 2026-05-25 | ¥3.660,00 | +1,22 % | ¥3.616,00 | ¥3.712,00 | ¥3.589,00 | 3,14M |
| 2026-05-22 | ¥3.616,00 | +4,72 % | ¥3.475,00 | ¥3.637,00 | ¥3.462,00 | 3,96M |