Rhythm Co., Ltd. 7769
TSE · Japan · Elektronische Technologie
¥3.770,00-60,00 (-1,57 %)
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 | ¥3.770,00 | -1,57 % | ¥3.830,00 | ¥3.830,00 | ¥3.770,00 | 17,60K |
| 2026-10-01 | ¥3.830,00 | +0,39 % | ¥3.820,00 | ¥3.840,00 | ¥3.785,00 | 17,90K |
| 2026-09-30 | ¥3.815,00 | +1,06 % | ¥3.780,00 | ¥3.825,00 | ¥3.780,00 | 13,40K |
| 2026-09-29 | ¥3.775,00 | -1,69 % | ¥3.800,00 | ¥3.800,00 | ¥3.765,00 | 16,90K |
| 2026-09-28 | ¥3.840,00 | -0,78 % | ¥3.885,00 | ¥3.890,00 | ¥3.840,00 | 32,50K |
| 2026-09-25 | ¥3.870,00 | +0,39 % | ¥3.860,00 | ¥3.875,00 | ¥3.850,00 | 13,20K |
| 2026-09-24 | ¥3.855,00 | +0,52 % | ¥3.860,00 | ¥3.865,00 | ¥3.840,00 | 21,30K |
| 2026-09-18 | ¥3.835,00 | -0,78 % | ¥3.855,00 | ¥3.860,00 | ¥3.820,00 | 19,00K |
| 2026-09-17 | ¥3.865,00 | +1,31 % | ¥3.815,00 | ¥3.865,00 | ¥3.815,00 | 13,70K |
| 2026-09-16 | ¥3.815,00 | 0,00 % | ¥3.825,00 | ¥3.835,00 | ¥3.805,00 | 14,40K |
| 2026-09-15 | ¥3.815,00 | 0,00 % | ¥3.825,00 | ¥3.830,00 | ¥3.800,00 | 13,70K |
| 2026-09-14 | ¥3.815,00 | +0,93 % | ¥3.800,00 | ¥3.825,00 | ¥3.775,00 | 14,10K |
| 2026-09-11 | ¥3.780,00 | -0,26 % | ¥3.765,00 | ¥3.785,00 | ¥3.735,00 | 18,10K |
| 2026-09-10 | ¥3.790,00 | -0,26 % | ¥3.790,00 | ¥3.795,00 | ¥3.740,00 | 24,00K |
| 2026-09-09 | ¥3.800,00 | -1,30 % | ¥3.840,00 | ¥3.840,00 | ¥3.795,00 | 42,10K |
| 2026-09-08 | ¥3.850,00 | -1,28 % | ¥3.900,00 | ¥3.900,00 | ¥3.850,00 | 21,00K |
| 2026-09-07 | ¥3.900,00 | -0,38 % | ¥3.920,00 | ¥3.920,00 | ¥3.900,00 | 11,90K |
| 2026-09-04 | ¥3.915,00 | +0,26 % | ¥3.905,00 | ¥3.915,00 | ¥3.880,00 | 20,20K |
| 2026-09-03 | ¥3.905,00 | -0,76 % | ¥3.935,00 | ¥3.940,00 | ¥3.905,00 | 21,00K |
| 2026-09-02 | ¥3.935,00 | -1,50 % | ¥3.985,00 | ¥3.985,00 | ¥3.925,00 | 34,20K |
| 2026-09-01 | ¥3.995,00 | -0,75 % | ¥4.025,00 | ¥4.040,00 | ¥3.990,00 | 26,90K |
| 2026-08-31 | ¥4.025,00 | +0,50 % | ¥4.015,00 | ¥4.025,00 | ¥4.000,00 | 12,20K |
| 2026-08-28 | ¥4.005,00 | +0,38 % | ¥3.995,00 | ¥4.030,00 | ¥3.990,00 | 10,90K |
| 2026-08-27 | ¥3.990,00 | -0,13 % | ¥4.005,00 | ¥4.020,00 | ¥3.990,00 | 13,20K |
| 2026-08-26 | ¥3.995,00 | -0,13 % | ¥4.000,00 | ¥4.000,00 | ¥3.980,00 | 9,70K |
| 2026-08-25 | ¥4.000,00 | +0,25 % | ¥4.005,00 | ¥4.005,00 | ¥3.960,00 | 22,50K |
| 2026-08-24 | ¥3.990,00 | -0,37 % | ¥4.025,00 | ¥4.025,00 | ¥3.975,00 | 14,50K |
| 2026-08-21 | ¥4.005,00 | +0,13 % | ¥3.990,00 | ¥4.005,00 | ¥3.960,00 | 10,50K |
| 2026-08-20 | ¥4.000,00 | +0,63 % | ¥3.975,00 | ¥4.000,00 | ¥3.900,00 | 47,70K |
| 2026-08-19 | ¥3.975,00 | -0,75 % | ¥4.005,00 | ¥4.010,00 | ¥3.960,00 | 32,20K |
| 2026-08-18 | ¥4.005,00 | -0,50 % | ¥4.015,00 | ¥4.040,00 | ¥3.985,00 | 15,80K |
| 2026-08-17 | ¥4.025,00 | +1,00 % | ¥4.010,00 | ¥4.030,00 | ¥3.990,00 | 13,20K |
| 2026-08-14 | ¥3.985,00 | -0,75 % | ¥4.030,00 | ¥4.030,00 | ¥3.970,00 | 20,40K |
| 2026-08-13 | ¥4.015,00 | +2,29 % | ¥3.930,00 | ¥4.055,00 | ¥3.920,00 | 49,30K |
| 2026-08-12 | ¥3.925,00 | +0,64 % | ¥3.935,00 | ¥3.950,00 | ¥3.905,00 | 24,30K |
| 2026-08-10 | ¥3.900,00 | -1,27 % | ¥3.880,00 | ¥3.920,00 | ¥3.825,00 | 33,40K |
| 2026-08-07 | ¥3.950,00 | +0,13 % | ¥3.945,00 | ¥3.955,00 | ¥3.910,00 | 23,40K |
| 2026-08-06 | ¥3.945,00 | +0,90 % | ¥3.915,00 | ¥3.945,00 | ¥3.910,00 | 13,10K |
| 2026-08-05 | ¥3.910,00 | +1,30 % | ¥3.880,00 | ¥3.925,00 | ¥3.875,00 | 13,90K |
| 2026-08-04 | ¥3.860,00 | +0,78 % | ¥3.830,00 | ¥3.880,00 | ¥3.830,00 | 18,90K |
| 2026-08-03 | ¥3.830,00 | -0,91 % | ¥3.875,00 | ¥3.875,00 | ¥3.820,00 | 19,10K |
| 2026-07-31 | ¥3.865,00 | -0,26 % | ¥3.900,00 | ¥3.900,00 | ¥3.855,00 | 20,00K |
| 2026-07-30 | ¥3.875,00 | -0,39 % | ¥3.905,00 | ¥3.905,00 | ¥3.870,00 | 19,40K |
| 2026-07-29 | ¥3.890,00 | -0,77 % | ¥3.925,00 | ¥3.925,00 | ¥3.870,00 | 17,80K |
| 2026-07-28 | ¥3.920,00 | -0,51 % | ¥3.940,00 | ¥3.940,00 | ¥3.900,00 | 15,70K |
| 2026-07-27 | ¥3.940,00 | +1,81 % | ¥3.895,00 | ¥3.945,00 | ¥3.895,00 | 27,30K |
| 2026-07-24 | ¥3.870,00 | +0,39 % | ¥3.885,00 | ¥3.885,00 | ¥3.850,00 | 11,40K |
| 2026-07-23 | ¥3.855,00 | -1,28 % | ¥3.905,00 | ¥3.905,00 | ¥3.855,00 | 14,80K |
| 2026-07-22 | ¥3.905,00 | +0,64 % | ¥3.880,00 | ¥3.910,00 | ¥3.865,00 | 14,30K |
| 2026-07-21 | ¥3.880,00 | +0,78 % | ¥3.870,00 | ¥3.920,00 | ¥3.855,00 | 20,60K |
| 2026-07-17 | ¥3.850,00 | -0,52 % | ¥3.855,00 | ¥3.870,00 | ¥3.810,00 | 55,40K |
| 2026-07-16 | ¥3.870,00 | 0,00 % | ¥3.885,00 | ¥3.915,00 | ¥3.850,00 | 18,60K |
| 2026-07-15 | ¥3.870,00 | +0,65 % | ¥3.850,00 | ¥3.890,00 | ¥3.850,00 | 13,70K |
| 2026-07-14 | ¥3.845,00 | +0,65 % | ¥3.820,00 | ¥3.855,00 | ¥3.820,00 | 12,60K |
| 2026-07-13 | ¥3.820,00 | -1,29 % | ¥3.900,00 | ¥3.910,00 | ¥3.820,00 | 30,80K |
| 2026-07-10 | ¥3.870,00 | +0,91 % | ¥3.855,00 | ¥3.895,00 | ¥3.855,00 | 18,80K |
| 2026-07-09 | ¥3.835,00 | +0,66 % | ¥3.805,00 | ¥3.855,00 | ¥3.805,00 | 15,30K |
| 2026-07-08 | ¥3.810,00 | -0,78 % | ¥3.830,00 | ¥3.865,00 | ¥3.810,00 | 20,20K |
| 2026-07-07 | ¥3.840,00 | -0,78 % | ¥3.875,00 | ¥3.875,00 | ¥3.840,00 | 28,60K |
| 2026-07-06 | ¥3.870,00 | +0,26 % | ¥3.870,00 | ¥3.870,00 | ¥3.840,00 | 29,90K |
| 2026-07-03 | ¥3.860,00 | +1,18 % | ¥3.820,00 | ¥3.860,00 | ¥3.815,00 | 18,60K |
| 2026-07-02 | ¥3.815,00 | +1,06 % | ¥3.795,00 | ¥3.835,00 | ¥3.775,00 | 29,40K |
| 2026-07-01 | ¥3.775,00 | -0,53 % | ¥3.795,00 | ¥3.815,00 | ¥3.755,00 | 18,40K |
| 2026-06-30 | ¥3.795,00 | +0,26 % | ¥3.785,00 | ¥3.800,00 | ¥3.745,00 | 21,20K |
| 2026-06-29 | ¥3.785,00 | +1,61 % | ¥3.740,00 | ¥3.785,00 | ¥3.720,00 | 20,60K |
| 2026-06-26 | ¥3.725,00 | -1,32 % | ¥3.775,00 | ¥3.780,00 | ¥3.690,00 | 27,80K |
| 2026-06-25 | ¥3.775,00 | +1,89 % | ¥3.725,00 | ¥3.785,00 | ¥3.720,00 | 19,80K |
| 2026-06-24 | ¥3.705,00 | -0,67 % | ¥3.730,00 | ¥3.760,00 | ¥3.700,00 | 18,20K |
| 2026-06-23 | ¥3.730,00 | -1,32 % | ¥3.785,00 | ¥3.785,00 | ¥3.720,00 | 23,20K |
| 2026-06-22 | ¥3.780,00 | +1,20 % | ¥3.740,00 | ¥3.810,00 | ¥3.740,00 | 41,10K |
| 2026-06-19 | ¥3.735,00 | +0,13 % | ¥3.750,00 | ¥3.770,00 | ¥3.725,00 | 21,00K |
| 2026-06-18 | ¥3.730,00 | -0,13 % | ¥3.755,00 | ¥3.755,00 | ¥3.645,00 | 25,70K |
| 2026-06-17 | ¥3.735,00 | +2,75 % | ¥3.690,00 | ¥3.755,00 | ¥3.635,00 | 37,30K |
| 2026-06-16 | ¥3.635,00 | -0,14 % | ¥3.660,00 | ¥3.665,00 | ¥3.630,00 | 19,20K |
| 2026-06-15 | ¥3.640,00 | +3,26 % | ¥3.575,00 | ¥3.640,00 | ¥3.550,00 | 28,30K |
| 2026-06-12 | ¥3.525,00 | +1,29 % | ¥3.535,00 | ¥3.535,00 | ¥3.490,00 | 21,80K |
| 2026-06-11 | ¥3.480,00 | -1,42 % | ¥3.530,00 | ¥3.530,00 | ¥3.460,00 | 23,50K |
| 2026-06-10 | ¥3.530,00 | +0,57 % | ¥3.510,00 | ¥3.535,00 | ¥3.500,00 | 18,20K |
| 2026-06-09 | ¥3.510,00 | -0,43 % | ¥3.575,00 | ¥3.575,00 | ¥3.510,00 | 17,20K |
| 2026-06-08 | ¥3.525,00 | -2,49 % | ¥3.585,00 | ¥3.600,00 | ¥3.505,00 | 34,20K |
| 2026-06-05 | ¥3.615,00 | 0,00 % | ¥3.630,00 | ¥3.680,00 | ¥3.585,00 | 20,70K |
| 2026-06-04 | ¥3.615,00 | -0,28 % | ¥3.625,00 | ¥3.640,00 | ¥3.580,00 | 13,70K |
| 2026-06-03 | ¥3.625,00 | +1,26 % | ¥3.585,00 | ¥3.635,00 | ¥3.540,00 | 15,70K |
| 2026-06-02 | ¥3.580,00 | -1,51 % | ¥3.655,00 | ¥3.655,00 | ¥3.530,00 | 30,30K |
| 2026-06-01 | ¥3.635,00 | -0,95 % | ¥3.690,00 | ¥3.695,00 | ¥3.600,00 | 34,50K |
| 2026-05-29 | ¥3.670,00 | +0,14 % | ¥3.665,00 | ¥3.710,00 | ¥3.655,00 | 19,20K |
| 2026-05-28 | ¥3.665,00 | +0,69 % | ¥3.650,00 | ¥3.670,00 | ¥3.625,00 | 13,60K |
| 2026-05-27 | ¥3.640,00 | +1,11 % | ¥3.600,00 | ¥3.645,00 | ¥3.585,00 | 12,60K |
| 2026-05-26 | ¥3.600,00 | -2,04 % | ¥3.675,00 | ¥3.675,00 | ¥3.595,00 | 23,20K |
| 2026-05-25 | ¥3.675,00 | 0,00 % | ¥3.700,00 | ¥3.710,00 | ¥3.635,00 | 25,30K |