Riken Keiki Co., Ltd. 7734
TSE · Japan · Elektronische Technologie
¥3.590,00+70,00 (+1,99 %)
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 | ¥3.590,00 | +1,99 % | ¥3.520,00 | ¥3.610,00 | ¥3.485,00 | 132,50K |
| 2026-09-30 | ¥3.520,00 | -0,71 % | ¥3.580,00 | ¥3.595,00 | ¥3.500,00 | 164,20K |
| 2026-09-29 | ¥3.545,00 | -0,14 % | ¥3.515,00 | ¥3.545,00 | ¥3.505,00 | 94,30K |
| 2026-09-28 | ¥3.550,00 | -0,70 % | ¥3.605,00 | ¥3.610,00 | ¥3.525,00 | 97,60K |
| 2026-09-25 | ¥3.575,00 | -0,28 % | ¥3.600,00 | ¥3.610,00 | ¥3.535,00 | 84,90K |
| 2026-09-24 | ¥3.585,00 | +2,14 % | ¥3.480,00 | ¥3.615,00 | ¥3.470,00 | 189,80K |
| 2026-09-18 | ¥3.510,00 | +0,29 % | ¥3.530,00 | ¥3.540,00 | ¥3.465,00 | 164,60K |
| 2026-09-17 | ¥3.500,00 | +1,16 % | ¥3.470,00 | ¥3.545,00 | ¥3.435,00 | 95,20K |
| 2026-09-16 | ¥3.460,00 | +1,91 % | ¥3.415,00 | ¥3.460,00 | ¥3.405,00 | 65,60K |
| 2026-09-15 | ¥3.395,00 | +0,44 % | ¥3.380,00 | ¥3.405,00 | ¥3.365,00 | 55,70K |
| 2026-09-14 | ¥3.380,00 | 0,00 % | ¥3.380,00 | ¥3.390,00 | ¥3.320,00 | 59,90K |
| 2026-09-11 | ¥3.380,00 | -0,29 % | ¥3.295,00 | ¥3.405,00 | ¥3.255,00 | 112,50K |
| 2026-09-10 | ¥3.390,00 | +0,89 % | ¥3.330,00 | ¥3.390,00 | ¥3.320,00 | 56,30K |
| 2026-09-09 | ¥3.360,00 | +1,97 % | ¥3.290,00 | ¥3.375,00 | ¥3.280,00 | 75,60K |
| 2026-09-08 | ¥3.295,00 | -3,51 % | ¥3.375,00 | ¥3.415,00 | ¥3.285,00 | 65,30K |
| 2026-09-07 | ¥3.415,00 | +1,94 % | ¥3.370,00 | ¥3.430,00 | ¥3.365,00 | 49,40K |
| 2026-09-04 | ¥3.350,00 | +1,36 % | ¥3.305,00 | ¥3.375,00 | ¥3.305,00 | 77,90K |
| 2026-09-03 | ¥3.305,00 | -1,49 % | ¥3.395,00 | ¥3.405,00 | ¥3.295,00 | 89,70K |
| 2026-09-02 | ¥3.355,00 | -1,90 % | ¥3.350,00 | ¥3.410,00 | ¥3.340,00 | 98,00K |
| 2026-09-01 | ¥3.420,00 | -0,58 % | ¥3.405,00 | ¥3.420,00 | ¥3.350,00 | 113,50K |
| 2026-08-31 | ¥3.440,00 | +2,53 % | ¥3.315,00 | ¥3.465,00 | ¥3.300,00 | 189,20K |
| 2026-08-28 | ¥3.355,00 | +0,45 % | ¥3.330,00 | ¥3.380,00 | ¥3.330,00 | 42,40K |
| 2026-08-27 | ¥3.340,00 | +0,91 % | ¥3.320,00 | ¥3.370,00 | ¥3.305,00 | 67,50K |
| 2026-08-26 | ¥3.310,00 | -0,60 % | ¥3.320,00 | ¥3.340,00 | ¥3.275,00 | 85,70K |
| 2026-08-25 | ¥3.330,00 | -0,45 % | ¥3.320,00 | ¥3.360,00 | ¥3.305,00 | 76,70K |
| 2026-08-24 | ¥3.345,00 | +1,67 % | ¥3.275,00 | ¥3.375,00 | ¥3.275,00 | 62,80K |
| 2026-08-21 | ¥3.290,00 | +1,54 % | ¥3.225,00 | ¥3.305,00 | ¥3.170,00 | 98,90K |
| 2026-08-20 | ¥3.240,00 | +3,02 % | ¥3.195,00 | ¥3.250,00 | ¥3.135,00 | 108,80K |
| 2026-08-19 | ¥3.145,00 | -7,77 % | ¥3.300,00 | ¥3.300,00 | ¥3.140,00 | 171,20K |
| 2026-08-18 | ¥3.410,00 | -2,01 % | ¥3.490,00 | ¥3.510,00 | ¥3.405,00 | 95,50K |
| 2026-08-17 | ¥3.480,00 | +0,43 % | ¥3.490,00 | ¥3.515,00 | ¥3.415,00 | 115,90K |
| 2026-08-14 | ¥3.465,00 | +2,67 % | ¥3.360,00 | ¥3.470,00 | ¥3.325,00 | 194,00K |
| 2026-08-13 | ¥3.375,00 | -2,17 % | ¥3.480,00 | ¥3.480,00 | ¥3.325,00 | 153,80K |
| 2026-08-12 | ¥3.450,00 | +2,07 % | ¥3.390,00 | ¥3.490,00 | ¥3.380,00 | 157,70K |
| 2026-08-10 | ¥3.380,00 | -7,14 % | ¥3.710,00 | ¥3.735,00 | ¥3.265,00 | 216,90K |
| 2026-08-07 | ¥3.640,00 | -2,15 % | ¥3.750,00 | ¥3.750,00 | ¥3.570,00 | 83,50K |
| 2026-08-06 | ¥3.720,00 | -0,13 % | ¥3.655,00 | ¥3.735,00 | ¥3.655,00 | 79,50K |
| 2026-08-05 | ¥3.725,00 | +4,63 % | ¥3.610,00 | ¥3.725,00 | ¥3.605,00 | 91,00K |
| 2026-08-04 | ¥3.560,00 | +0,71 % | ¥3.530,00 | ¥3.610,00 | ¥3.530,00 | 120,10K |
| 2026-08-03 | ¥3.535,00 | +1,14 % | ¥3.500,00 | ¥3.560,00 | ¥3.420,00 | 108,10K |
| 2026-07-31 | ¥3.495,00 | +4,02 % | ¥3.460,00 | ¥3.545,00 | ¥3.395,00 | 168,10K |
| 2026-07-30 | ¥3.360,00 | +1,82 % | ¥3.335,00 | ¥3.395,00 | ¥3.280,00 | 109,10K |
| 2026-07-29 | ¥3.300,00 | -1,20 % | ¥3.390,00 | ¥3.390,00 | ¥3.235,00 | 154,90K |
| 2026-07-28 | ¥3.340,00 | -2,48 % | ¥3.370,00 | ¥3.375,00 | ¥3.285,00 | 116,80K |
| 2026-07-27 | ¥3.425,00 | +3,01 % | ¥3.360,00 | ¥3.435,00 | ¥3.320,00 | 83,90K |
| 2026-07-24 | ¥3.325,00 | -1,04 % | ¥3.320,00 | ¥3.360,00 | ¥3.275,00 | 48,50K |
| 2026-07-23 | ¥3.360,00 | -0,15 % | ¥3.335,00 | ¥3.365,00 | ¥3.325,00 | 51,30K |
| 2026-07-22 | ¥3.365,00 | -0,15 % | ¥3.420,00 | ¥3.420,00 | ¥3.340,00 | 65,70K |
| 2026-07-21 | ¥3.370,00 | +3,06 % | ¥3.340,00 | ¥3.395,00 | ¥3.295,00 | 77,20K |
| 2026-07-17 | ¥3.270,00 | -4,11 % | ¥3.380,00 | ¥3.405,00 | ¥3.210,00 | 78,40K |
| 2026-07-16 | ¥3.410,00 | -2,57 % | ¥3.430,00 | ¥3.465,00 | ¥3.405,00 | 70,00K |
| 2026-07-15 | ¥3.500,00 | +1,01 % | ¥3.460,00 | ¥3.500,00 | ¥3.425,00 | 84,70K |
| 2026-07-14 | ¥3.465,00 | +1,02 % | ¥3.410,00 | ¥3.470,00 | ¥3.385,00 | 73,20K |
| 2026-07-13 | ¥3.430,00 | -2,14 % | ¥3.505,00 | ¥3.540,00 | ¥3.420,00 | 74,70K |
| 2026-07-10 | ¥3.505,00 | +1,01 % | ¥3.540,00 | ¥3.585,00 | ¥3.500,00 | 82,90K |
| 2026-07-09 | ¥3.470,00 | +0,87 % | ¥3.450,00 | ¥3.520,00 | ¥3.450,00 | 87,10K |
| 2026-07-08 | ¥3.440,00 | -2,41 % | ¥3.520,00 | ¥3.590,00 | ¥3.435,00 | 132,40K |
| 2026-07-07 | ¥3.525,00 | -5,24 % | ¥3.680,00 | ¥3.705,00 | ¥3.525,00 | 95,50K |
| 2026-07-06 | ¥3.720,00 | -1,72 % | ¥3.790,00 | ¥3.810,00 | ¥3.680,00 | 94,50K |
| 2026-07-03 | ¥3.785,00 | +0,66 % | ¥3.725,00 | ¥3.785,00 | ¥3.650,00 | 101,70K |
| 2026-07-02 | ¥3.760,00 | +1,35 % | ¥3.760,00 | ¥3.815,00 | ¥3.695,00 | 107,30K |
| 2026-07-01 | ¥3.710,00 | +0,41 % | ¥3.765,00 | ¥3.790,00 | ¥3.695,00 | 92,80K |
| 2026-06-30 | ¥3.695,00 | +0,14 % | ¥3.780,00 | ¥3.780,00 | ¥3.665,00 | 138,10K |
| 2026-06-29 | ¥3.690,00 | +1,23 % | ¥3.685,00 | ¥3.695,00 | ¥3.600,00 | 128,20K |
| 2026-06-26 | ¥3.645,00 | +0,69 % | ¥3.605,00 | ¥3.700,00 | ¥3.580,00 | 130,30K |
| 2026-06-25 | ¥3.620,00 | +0,14 % | ¥3.630,00 | ¥3.680,00 | ¥3.620,00 | 63,10K |
| 2026-06-24 | ¥3.615,00 | +0,56 % | ¥3.595,00 | ¥3.710,00 | ¥3.590,00 | 137,60K |
| 2026-06-23 | ¥3.595,00 | -0,69 % | ¥3.685,00 | ¥3.685,00 | ¥3.590,00 | 130,40K |
| 2026-06-22 | ¥3.620,00 | -0,14 % | ¥3.555,00 | ¥3.635,00 | ¥3.550,00 | 99,70K |
| 2026-06-19 | ¥3.625,00 | -2,42 % | ¥3.850,00 | ¥3.890,00 | ¥3.605,00 | 183,10K |
| 2026-06-18 | ¥3.715,00 | +2,34 % | ¥3.740,00 | ¥3.875,00 | ¥3.715,00 | 165,30K |
| 2026-06-17 | ¥3.630,00 | +3,71 % | ¥3.500,00 | ¥3.650,00 | ¥3.500,00 | 108,70K |
| 2026-06-16 | ¥3.500,00 | -0,57 % | ¥3.550,00 | ¥3.635,00 | ¥3.460,00 | 82,30K |
| 2026-06-15 | ¥3.520,00 | +2,92 % | ¥3.575,00 | ¥3.575,00 | ¥3.485,00 | 152,60K |
| 2026-06-12 | ¥3.420,00 | -1,58 % | ¥3.520,00 | ¥3.535,00 | ¥3.420,00 | 132,00K |
| 2026-06-11 | ¥3.475,00 | -2,52 % | ¥3.495,00 | ¥3.495,00 | ¥3.380,00 | 121,40K |
| 2026-06-10 | ¥3.565,00 | -2,99 % | ¥3.605,00 | ¥3.655,00 | ¥3.550,00 | 97,10K |
| 2026-06-09 | ¥3.675,00 | +1,38 % | ¥3.695,00 | ¥3.770,00 | ¥3.645,00 | 100,30K |
| 2026-06-08 | ¥3.625,00 | -4,23 % | ¥3.645,00 | ¥3.695,00 | ¥3.605,00 | 121,70K |
| 2026-06-05 | ¥3.785,00 | -0,26 % | ¥3.765,00 | ¥3.930,00 | ¥3.685,00 | 172,90K |
| 2026-06-04 | ¥3.795,00 | +1,20 % | ¥3.710,00 | ¥3.835,00 | ¥3.685,00 | 120,90K |
| 2026-06-03 | ¥3.750,00 | +4,46 % | ¥3.640,00 | ¥3.770,00 | ¥3.575,00 | 178,20K |
| 2026-06-02 | ¥3.590,00 | -0,42 % | ¥3.585,00 | ¥3.615,00 | ¥3.465,00 | 149,20K |
| 2026-06-01 | ¥3.605,00 | -1,23 % | ¥3.635,00 | ¥3.695,00 | ¥3.575,00 | 216,00K |
| 2026-05-29 | ¥3.650,00 | -1,75 % | ¥3.735,00 | ¥3.780,00 | ¥3.650,00 | 165,20K |
| 2026-05-28 | ¥3.715,00 | +2,20 % | ¥3.615,00 | ¥3.730,00 | ¥3.575,00 | 102,20K |
| 2026-05-27 | ¥3.635,00 | -1,22 % | ¥3.680,00 | ¥3.710,00 | ¥3.635,00 | 86,50K |
| 2026-05-26 | ¥3.680,00 | -3,03 % | ¥3.750,00 | ¥3.760,00 | ¥3.675,00 | 84,40K |
| 2026-05-25 | ¥3.795,00 | +1,07 % | ¥3.800,00 | ¥3.830,00 | ¥3.750,00 | 119,70K |
| 2026-05-22 | ¥3.755,00 | +3,30 % | ¥3.705,00 | ¥3.780,00 | ¥3.685,00 | 118,00K |