RIX Corporation 7525
TSE · Japan · Produzierendes Gewerbe
¥3.525,00-45,00 (-1,26 %)
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 | ¥3.525,00 | -1,26 % | ¥3.545,00 | ¥3.555,00 | ¥3.525,00 | 9,80K |
| 2026-10-01 | ¥3.570,00 | -0,70 % | ¥3.565,00 | ¥3.585,00 | ¥3.550,00 | 8,30K |
| 2026-09-30 | ¥3.595,00 | +1,84 % | ¥3.530,00 | ¥3.615,00 | ¥3.530,00 | 10,90K |
| 2026-09-29 | ¥3.530,00 | -3,42 % | ¥3.600,00 | ¥3.600,00 | ¥3.530,00 | 17,40K |
| 2026-09-28 | ¥3.655,00 | +0,55 % | ¥3.640,00 | ¥3.665,00 | ¥3.630,00 | 15,80K |
| 2026-09-25 | ¥3.635,00 | +0,69 % | ¥3.610,00 | ¥3.645,00 | ¥3.610,00 | 11,00K |
| 2026-09-24 | ¥3.610,00 | +0,70 % | ¥3.600,00 | ¥3.630,00 | ¥3.585,00 | 22,10K |
| 2026-09-18 | ¥3.585,00 | -0,55 % | ¥3.625,00 | ¥3.630,00 | ¥3.570,00 | 10,70K |
| 2026-09-17 | ¥3.605,00 | +0,56 % | ¥3.585,00 | ¥3.610,00 | ¥3.585,00 | 8,40K |
| 2026-09-16 | ¥3.585,00 | +0,42 % | ¥3.570,00 | ¥3.595,00 | ¥3.570,00 | 8,30K |
| 2026-09-15 | ¥3.570,00 | +0,71 % | ¥3.545,00 | ¥3.575,00 | ¥3.540,00 | 7,80K |
| 2026-09-14 | ¥3.545,00 | +0,85 % | ¥3.510,00 | ¥3.555,00 | ¥3.510,00 | 6,40K |
| 2026-09-11 | ¥3.515,00 | -0,42 % | ¥3.500,00 | ¥3.535,00 | ¥3.475,00 | 24,70K |
| 2026-09-10 | ¥3.530,00 | -0,14 % | ¥3.515,00 | ¥3.540,00 | ¥3.515,00 | 9,40K |
| 2026-09-09 | ¥3.535,00 | -0,70 % | ¥3.555,00 | ¥3.555,00 | ¥3.520,00 | 10,40K |
| 2026-09-08 | ¥3.560,00 | -1,11 % | ¥3.600,00 | ¥3.600,00 | ¥3.555,00 | 18,70K |
| 2026-09-07 | ¥3.600,00 | +0,42 % | ¥3.595,00 | ¥3.630,00 | ¥3.595,00 | 13,40K |
| 2026-09-04 | ¥3.585,00 | -0,42 % | ¥3.580,00 | ¥3.610,00 | ¥3.570,00 | 13,60K |
| 2026-09-03 | ¥3.600,00 | -0,41 % | ¥3.620,00 | ¥3.625,00 | ¥3.580,00 | 21,40K |
| 2026-09-02 | ¥3.615,00 | -1,50 % | ¥3.640,00 | ¥3.655,00 | ¥3.615,00 | 21,70K |
| 2026-09-01 | ¥3.670,00 | +0,82 % | ¥3.630,00 | ¥3.680,00 | ¥3.630,00 | 16,60K |
| 2026-08-31 | ¥3.640,00 | +0,14 % | ¥3.630,00 | ¥3.655,00 | ¥3.620,00 | 16,90K |
| 2026-08-28 | ¥3.635,00 | -1,22 % | ¥3.670,00 | ¥3.675,00 | ¥3.620,00 | 20,90K |
| 2026-08-27 | ¥3.680,00 | -0,14 % | ¥3.700,00 | ¥3.715,00 | ¥3.670,00 | 10,40K |
| 2026-08-26 | ¥3.685,00 | 0,00 % | ¥3.690,00 | ¥3.705,00 | ¥3.665,00 | 5,70K |
| 2026-08-25 | ¥3.685,00 | -0,27 % | ¥3.695,00 | ¥3.710,00 | ¥3.660,00 | 11,80K |
| 2026-08-24 | ¥3.695,00 | +0,14 % | ¥3.700,00 | ¥3.735,00 | ¥3.690,00 | 10,80K |
| 2026-08-21 | ¥3.690,00 | +0,14 % | ¥3.680,00 | ¥3.700,00 | ¥3.655,00 | 9,80K |
| 2026-08-20 | ¥3.685,00 | +0,96 % | ¥3.660,00 | ¥3.695,00 | ¥3.640,00 | 7,30K |
| 2026-08-19 | ¥3.650,00 | -1,88 % | ¥3.700,00 | ¥3.700,00 | ¥3.620,00 | 21,70K |
| 2026-08-18 | ¥3.720,00 | 0,00 % | ¥3.715,00 | ¥3.740,00 | ¥3.710,00 | 13,20K |
| 2026-08-17 | ¥3.720,00 | 0,00 % | ¥3.720,00 | ¥3.750,00 | ¥3.705,00 | 12,50K |
| 2026-08-14 | ¥3.720,00 | +0,40 % | ¥3.720,00 | ¥3.720,00 | ¥3.690,00 | 10,60K |
| 2026-08-13 | ¥3.705,00 | +0,82 % | ¥3.675,00 | ¥3.720,00 | ¥3.635,00 | 12,40K |
| 2026-08-12 | ¥3.675,00 | -1,34 % | ¥3.700,00 | ¥3.700,00 | ¥3.655,00 | 13,90K |
| 2026-08-10 | ¥3.725,00 | +0,13 % | ¥3.740,00 | ¥3.800,00 | ¥3.725,00 | 26,30K |
| 2026-08-07 | ¥3.720,00 | +1,92 % | ¥3.695,00 | ¥3.725,00 | ¥3.605,00 | 26,10K |
| 2026-08-06 | ¥3.650,00 | +1,39 % | ¥3.620,00 | ¥3.670,00 | ¥3.610,00 | 13,50K |
| 2026-08-05 | ¥3.600,00 | -0,28 % | ¥3.630,00 | ¥3.655,00 | ¥3.575,00 | 16,30K |
| 2026-08-04 | ¥3.610,00 | +0,98 % | ¥3.575,00 | ¥3.615,00 | ¥3.555,00 | 12,40K |
| 2026-08-03 | ¥3.575,00 | -0,56 % | ¥3.590,00 | ¥3.590,00 | ¥3.510,00 | 18,50K |
| 2026-07-31 | ¥3.595,00 | +0,28 % | ¥3.615,00 | ¥3.660,00 | ¥3.590,00 | 18,20K |
| 2026-07-30 | ¥3.585,00 | 0,00 % | ¥3.595,00 | ¥3.600,00 | ¥3.545,00 | 13,60K |
| 2026-07-29 | ¥3.585,00 | +0,28 % | ¥3.625,00 | ¥3.625,00 | ¥3.510,00 | 26,00K |
| 2026-07-28 | ¥3.575,00 | -1,38 % | ¥3.630,00 | ¥3.630,00 | ¥3.560,00 | 17,50K |
| 2026-07-27 | ¥3.625,00 | +1,68 % | ¥3.585,00 | ¥3.625,00 | ¥3.580,00 | 9,50K |
| 2026-07-24 | ¥3.565,00 | -0,83 % | ¥3.580,00 | ¥3.580,00 | ¥3.565,00 | 8,10K |
| 2026-07-23 | ¥3.595,00 | 0,00 % | ¥3.575,00 | ¥3.600,00 | ¥3.575,00 | 5,10K |
| 2026-07-22 | ¥3.595,00 | +0,42 % | ¥3.625,00 | ¥3.625,00 | ¥3.565,00 | 10,00K |
| 2026-07-21 | ¥3.580,00 | +1,85 % | ¥3.525,00 | ¥3.600,00 | ¥3.525,00 | 12,10K |
| 2026-07-17 | ¥3.515,00 | -1,13 % | ¥3.555,00 | ¥3.560,00 | ¥3.500,00 | 12,70K |
| 2026-07-16 | ¥3.555,00 | -0,56 % | ¥3.580,00 | ¥3.580,00 | ¥3.540,00 | 11,50K |
| 2026-07-15 | ¥3.575,00 | +0,70 % | ¥3.580,00 | ¥3.585,00 | ¥3.560,00 | 3,90K |
| 2026-07-14 | ¥3.550,00 | 0,00 % | ¥3.550,00 | ¥3.575,00 | ¥3.540,00 | 7,50K |
| 2026-07-13 | ¥3.550,00 | -0,98 % | ¥3.585,00 | ¥3.630,00 | ¥3.550,00 | 8,00K |
| 2026-07-10 | ¥3.585,00 | +1,56 % | ¥3.555,00 | ¥3.615,00 | ¥3.555,00 | 14,90K |
| 2026-07-09 | ¥3.530,00 | +0,86 % | ¥3.510,00 | ¥3.560,00 | ¥3.510,00 | 12,60K |
| 2026-07-08 | ¥3.500,00 | -0,43 % | ¥3.505,00 | ¥3.535,00 | ¥3.500,00 | 15,00K |
| 2026-07-07 | ¥3.515,00 | +0,29 % | ¥3.545,00 | ¥3.565,00 | ¥3.515,00 | 12,00K |
| 2026-07-06 | ¥3.505,00 | +0,14 % | ¥3.540,00 | ¥3.555,00 | ¥3.505,00 | 16,90K |
| 2026-07-03 | ¥3.500,00 | -0,43 % | ¥3.545,00 | ¥3.545,00 | ¥3.495,00 | 15,20K |
| 2026-07-02 | ¥3.515,00 | -0,28 % | ¥3.510,00 | ¥3.550,00 | ¥3.500,00 | 15,50K |
| 2026-07-01 | ¥3.525,00 | -0,70 % | ¥3.570,00 | ¥3.575,00 | ¥3.525,00 | 10,70K |
| 2026-06-30 | ¥3.550,00 | +0,71 % | ¥3.530,00 | ¥3.575,00 | ¥3.525,00 | 17,60K |
| 2026-06-29 | ¥3.525,00 | +0,28 % | ¥3.525,00 | ¥3.545,00 | ¥3.510,00 | 16,80K |
| 2026-06-26 | ¥3.515,00 | +1,44 % | ¥3.475,00 | ¥3.515,00 | ¥3.475,00 | 6,50K |
| 2026-06-25 | ¥3.465,00 | +1,02 % | ¥3.435,00 | ¥3.505,00 | ¥3.430,00 | 9,00K |
| 2026-06-24 | ¥3.430,00 | -0,29 % | ¥3.415,00 | ¥3.475,00 | ¥3.415,00 | 7,50K |
| 2026-06-23 | ¥3.440,00 | -2,82 % | ¥3.525,00 | ¥3.525,00 | ¥3.440,00 | 8,10K |
| 2026-06-22 | ¥3.540,00 | -1,53 % | ¥3.555,00 | ¥3.585,00 | ¥3.510,00 | 7,30K |
| 2026-06-19 | ¥3.595,00 | +1,99 % | ¥3.525,00 | ¥3.595,00 | ¥3.495,00 | 18,80K |
| 2026-06-18 | ¥3.525,00 | +1,15 % | ¥3.470,00 | ¥3.535,00 | ¥3.450,00 | 10,20K |
| 2026-06-17 | ¥3.485,00 | +0,72 % | ¥3.455,00 | ¥3.510,00 | ¥3.455,00 | 5,70K |
| 2026-06-16 | ¥3.460,00 | -1,28 % | ¥3.470,00 | ¥3.480,00 | ¥3.440,00 | 5,20K |
| 2026-06-15 | ¥3.505,00 | +4,01 % | ¥3.430,00 | ¥3.510,00 | ¥3.405,00 | 14,60K |
| 2026-06-12 | ¥3.370,00 | +0,45 % | ¥3.405,00 | ¥3.425,00 | ¥3.370,00 | 12,20K |
| 2026-06-11 | ¥3.355,00 | -0,74 % | ¥3.390,00 | ¥3.395,00 | ¥3.330,00 | 12,40K |
| 2026-06-10 | ¥3.380,00 | -0,29 % | ¥3.380,00 | ¥3.400,00 | ¥3.350,00 | 13,30K |
| 2026-06-09 | ¥3.390,00 | 0,00 % | ¥3.395,00 | ¥3.425,00 | ¥3.385,00 | 8,20K |
| 2026-06-08 | ¥3.390,00 | -1,45 % | ¥3.370,00 | ¥3.410,00 | ¥3.370,00 | 13,10K |
| 2026-06-05 | ¥3.440,00 | +1,47 % | ¥3.415,00 | ¥3.465,00 | ¥3.410,00 | 6,60K |
| 2026-06-04 | ¥3.390,00 | -0,15 % | ¥3.375,00 | ¥3.410,00 | ¥3.375,00 | 4,60K |
| 2026-06-03 | ¥3.395,00 | +1,04 % | ¥3.360,00 | ¥3.395,00 | ¥3.355,00 | 6,70K |
| 2026-06-02 | ¥3.360,00 | -2,33 % | ¥3.400,00 | ¥3.405,00 | ¥3.345,00 | 17,20K |
| 2026-06-01 | ¥3.440,00 | -1,57 % | ¥3.495,00 | ¥3.500,00 | ¥3.430,00 | 13,00K |
| 2026-05-29 | ¥3.495,00 | -0,43 % | ¥3.510,00 | ¥3.550,00 | ¥3.495,00 | 9,50K |
| 2026-05-28 | ¥3.510,00 | -0,57 % | ¥3.480,00 | ¥3.520,00 | ¥3.430,00 | 13,40K |
| 2026-05-27 | ¥3.530,00 | +3,52 % | ¥3.430,00 | ¥3.535,00 | ¥3.430,00 | 14,10K |
| 2026-05-26 | ¥3.410,00 | -0,73 % | ¥3.500,00 | ¥3.500,00 | ¥3.365,00 | 17,70K |
| 2026-05-25 | ¥3.435,00 | -0,58 % | ¥3.465,00 | ¥3.555,00 | ¥3.435,00 | 34,10K |