R.C.Core Co., Ltd. 7837
TSE · Japan · Langlebige Konsumgüter
¥345,00-6,00 (-1,71 %)
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 | ¥345,00 | -1,71 % | ¥344,00 | ¥350,00 | ¥344,00 | 1,30K |
| 2026-10-01 | ¥351,00 | -0,28 % | ¥358,00 | ¥358,00 | ¥351,00 | 7,80K |
| 2026-09-30 | ¥352,00 | +1,44 % | ¥348,00 | ¥360,00 | ¥348,00 | 9,20K |
| 2026-09-29 | ¥347,00 | +0,58 % | ¥338,00 | ¥347,00 | ¥338,00 | 3,20K |
| 2026-09-28 | ¥345,00 | -4,43 % | ¥353,00 | ¥353,00 | ¥345,00 | 6,90K |
| 2026-09-25 | ¥361,00 | 0,00 % | ¥363,00 | ¥365,00 | ¥361,00 | 2,30K |
| 2026-09-24 | ¥361,00 | +1,98 % | ¥361,00 | ¥364,00 | ¥361,00 | 4,80K |
| 2026-09-18 | ¥354,00 | +0,85 % | ¥352,00 | ¥354,00 | ¥352,00 | 1,30K |
| 2026-09-17 | ¥351,00 | +1,45 % | ¥345,00 | ¥354,00 | ¥343,00 | 2,30K |
| 2026-09-16 | ¥346,00 | +0,58 % | ¥339,00 | ¥348,00 | ¥339,00 | 1,10K |
| 2026-09-15 | ¥344,00 | 0,00 % | ¥344,00 | ¥346,00 | ¥343,00 | 1,40K |
| 2026-09-14 | ¥344,00 | +2,99 % | ¥344,00 | ¥344,00 | ¥338,00 | 1,40K |
| 2026-09-11 | ¥334,00 | -1,18 % | ¥338,00 | ¥344,00 | ¥334,00 | 1,60K |
| 2026-09-10 | ¥338,00 | -0,59 % | ¥336,00 | ¥338,00 | ¥336,00 | 1,30K |
| 2026-09-09 | ¥340,00 | 0,00 % | ¥343,00 | ¥343,00 | ¥333,00 | 2,60K |
| 2026-09-08 | ¥340,00 | +1,19 % | ¥336,00 | ¥340,00 | ¥336,00 | 1,30K |
| 2026-09-07 | ¥336,00 | 0,00 % | ¥338,00 | ¥338,00 | ¥335,00 | 1,10K |
| 2026-09-04 | ¥336,00 | 0,00 % | ¥338,00 | ¥345,00 | ¥333,00 | 1,70K |
| 2026-09-03 | ¥336,00 | -1,18 % | ¥348,00 | ¥348,00 | ¥332,00 | 2,80K |
| 2026-09-02 | ¥340,00 | +1,19 % | ¥337,00 | ¥340,00 | ¥335,00 | 600 |
| 2026-09-01 | ¥336,00 | +0,30 % | ¥335,00 | ¥339,00 | ¥334,00 | 1,10K |
| 2026-08-31 | ¥335,00 | +0,60 % | ¥333,00 | ¥335,00 | ¥333,00 | 1,20K |
| 2026-08-28 | ¥333,00 | -0,30 % | ¥340,00 | ¥340,00 | ¥333,00 | 1,10K |
| 2026-08-27 | ¥334,00 | -1,76 % | ¥341,00 | ¥341,00 | ¥327,00 | 5,10K |
| 2026-08-26 | ¥340,00 | +0,59 % | ¥341,00 | ¥343,00 | ¥340,00 | 1,10K |
| 2026-08-25 | ¥338,00 | +2,11 % | ¥331,00 | ¥339,00 | ¥330,00 | 1,90K |
| 2026-08-24 | ¥331,00 | -0,90 % | ¥335,00 | ¥335,00 | ¥331,00 | 1,80K |
| 2026-08-21 | ¥334,00 | -0,89 % | ¥333,00 | ¥334,00 | ¥331,00 | 1,50K |
| 2026-08-20 | ¥337,00 | +2,12 % | ¥334,00 | ¥337,00 | ¥333,00 | 600 |
| 2026-08-19 | ¥330,00 | -0,60 % | ¥332,00 | ¥334,00 | ¥330,00 | 2,10K |
| 2026-08-18 | ¥332,00 | +0,30 % | ¥336,00 | ¥336,00 | ¥331,00 | 1,50K |
| 2026-08-17 | ¥331,00 | -2,36 % | ¥332,00 | ¥339,00 | ¥330,00 | 4,40K |
| 2026-08-14 | ¥339,00 | -3,14 % | ¥334,00 | ¥343,00 | ¥328,00 | 4,30K |
| 2026-08-13 | ¥350,00 | +5,11 % | ¥345,00 | ¥350,00 | ¥327,00 | 10,60K |
| 2026-08-12 | ¥333,00 | -4,86 % | ¥352,00 | ¥359,00 | ¥333,00 | 9,00K |
| 2026-08-10 | ¥350,00 | +1,16 % | ¥349,00 | ¥350,00 | ¥341,00 | 1,70K |
| 2026-08-07 | ¥346,00 | +0,58 % | ¥346,00 | ¥346,00 | ¥341,00 | 1,30K |
| 2026-08-06 | ¥344,00 | -0,58 % | ¥345,00 | ¥350,00 | ¥343,00 | 3,00K |
| 2026-08-05 | ¥346,00 | -2,54 % | ¥348,00 | ¥348,00 | ¥340,00 | 1,40K |
| 2026-08-04 | ¥355,00 | +1,43 % | ¥350,00 | ¥355,00 | ¥350,00 | 400 |
| 2026-08-03 | ¥350,00 | +3,24 % | ¥337,00 | ¥366,00 | ¥336,00 | 9,00K |
| 2026-07-31 | ¥339,00 | +1,80 % | ¥333,00 | ¥339,00 | ¥325,00 | 5,70K |
| 2026-07-30 | ¥333,00 | -2,06 % | ¥332,00 | ¥337,00 | ¥328,00 | 1,90K |
| 2026-07-29 | ¥340,00 | -2,02 % | ¥354,00 | ¥354,00 | ¥331,00 | 4,60K |
| 2026-07-28 | ¥347,00 | +5,79 % | ¥334,00 | ¥347,00 | ¥329,00 | 3,50K |
| 2026-07-27 | ¥328,00 | -9,64 % | ¥366,00 | ¥366,00 | ¥327,00 | 10,50K |
| 2026-07-24 | ¥363,00 | -0,27 % | ¥369,00 | ¥369,00 | ¥350,00 | 2,90K |
| 2026-07-23 | ¥364,00 | +1,39 % | ¥351,00 | ¥364,00 | ¥351,00 | 8,20K |
| 2026-07-22 | ¥359,00 | +3,76 % | ¥346,00 | ¥360,00 | ¥344,00 | 8,20K |
| 2026-07-21 | ¥346,00 | -3,08 % | ¥349,00 | ¥351,00 | ¥341,00 | 2,80K |
| 2026-07-17 | ¥357,00 | +1,42 % | ¥346,00 | ¥360,00 | ¥345,00 | 3,40K |
| 2026-07-16 | ¥352,00 | -0,85 % | ¥355,00 | ¥355,00 | ¥348,00 | 2,40K |
| 2026-07-15 | ¥355,00 | +0,28 % | ¥354,00 | ¥359,00 | ¥348,00 | 5,10K |
| 2026-07-14 | ¥354,00 | -1,39 % | ¥359,00 | ¥359,00 | ¥351,00 | 5,50K |
| 2026-07-13 | ¥359,00 | -1,64 % | ¥365,00 | ¥365,00 | ¥351,00 | 7,80K |
| 2026-07-10 | ¥365,00 | +7,35 % | ¥351,00 | ¥395,00 | ¥350,00 | 103,70K |
| 2026-07-09 | ¥340,00 | +4,29 % | ¥327,00 | ¥340,00 | ¥326,00 | 6,00K |
| 2026-07-08 | ¥326,00 | +2,19 % | ¥325,00 | ¥326,00 | ¥318,00 | 1,30K |
| 2026-07-07 | ¥319,00 | -0,62 % | ¥318,00 | ¥323,00 | ¥317,00 | 900 |
| 2026-07-06 | ¥321,00 | 0,00 % | ¥322,00 | ¥333,00 | ¥321,00 | 6,70K |
| 2026-07-03 | ¥321,00 | -4,75 % | ¥313,00 | ¥328,00 | ¥313,00 | 7,90K |
| 2026-07-02 | ¥337,00 | +7,67 % | ¥311,00 | ¥342,00 | ¥310,00 | 26,30K |
| 2026-07-01 | ¥313,00 | +4,68 % | ¥299,00 | ¥313,00 | ¥299,00 | 42,20K |
| 2026-06-30 | ¥299,00 | -0,33 % | ¥298,00 | ¥300,00 | ¥295,00 | 2,20K |
| 2026-06-29 | ¥300,00 | +0,33 % | ¥299,00 | ¥300,00 | ¥296,00 | 6,00K |
| 2026-06-26 | ¥299,00 | -0,33 % | ¥300,00 | ¥300,00 | ¥291,00 | 8,00K |
| 2026-06-25 | ¥300,00 | +1,69 % | ¥295,00 | ¥300,00 | ¥295,00 | 3,20K |
| 2026-06-24 | ¥295,00 | 0,00 % | ¥295,00 | ¥297,00 | ¥294,00 | 6,30K |
| 2026-06-23 | ¥295,00 | -1,34 % | ¥297,00 | ¥298,00 | ¥295,00 | 3,10K |
| 2026-06-22 | ¥299,00 | +0,67 % | ¥299,00 | ¥299,00 | ¥298,00 | 2,80K |
| 2026-06-19 | ¥297,00 | -0,67 % | ¥299,00 | ¥299,00 | ¥297,00 | 700 |
| 2026-06-18 | ¥299,00 | -0,33 % | ¥300,00 | ¥300,00 | ¥297,00 | 5,00K |
| 2026-06-17 | ¥300,00 | 0,00 % | ¥299,00 | ¥300,00 | ¥299,00 | 1,20K |
| 2026-06-16 | ¥300,00 | 0,00 % | ¥300,00 | ¥300,00 | ¥299,00 | 800 |
| 2026-06-15 | ¥300,00 | 0,00 % | ¥297,00 | ¥300,00 | ¥297,00 | 2,20K |
| 2026-06-12 | ¥300,00 | 0,00 % | ¥300,00 | ¥300,00 | ¥299,00 | 1,30K |
| 2026-06-11 | ¥300,00 | +0,67 % | ¥299,00 | ¥300,00 | ¥299,00 | 2,20K |
| 2026-06-10 | ¥298,00 | 0,00 % | ¥298,00 | ¥299,00 | ¥295,00 | 2,90K |
| 2026-06-09 | ¥298,00 | +1,02 % | ¥295,00 | ¥299,00 | ¥295,00 | 2,00K |
| 2026-06-08 | ¥295,00 | -1,67 % | ¥300,00 | ¥300,00 | ¥294,00 | 7,90K |
| 2026-06-05 | ¥300,00 | +0,33 % | ¥295,00 | ¥302,00 | ¥295,00 | 6,00K |
| 2026-06-04 | ¥299,00 | +0,67 % | ¥297,00 | ¥299,00 | ¥296,00 | 2,50K |
| 2026-06-03 | ¥297,00 | -1,00 % | ¥297,00 | ¥298,00 | ¥297,00 | 1,30K |
| 2026-06-02 | ¥300,00 | -0,33 % | ¥299,00 | ¥301,00 | ¥293,00 | 43,70K |
| 2026-06-01 | ¥301,00 | 0,00 % | ¥298,00 | ¥301,00 | ¥295,00 | 6,40K |
| 2026-05-29 | ¥301,00 | +0,33 % | ¥301,00 | ¥301,00 | ¥298,00 | 5,00K |
| 2026-05-28 | ¥300,00 | 0,00 % | ¥298,00 | ¥301,00 | ¥298,00 | 3,20K |
| 2026-05-27 | ¥300,00 | +1,01 % | ¥299,00 | ¥301,00 | ¥298,00 | 10,50K |
| 2026-05-26 | ¥297,00 | -0,34 % | ¥296,00 | ¥299,00 | ¥296,00 | 3,30K |
| 2026-05-25 | ¥298,00 | -0,67 % | ¥300,00 | ¥301,00 | ¥297,00 | 8,10K |