Regal Corporation 7938
TSE · Japan · Einzelhandel
¥2.104,00-1,00 (-0,05 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.105,00 | 0,00 % | ¥2.105,00 | ¥2.107,00 | ¥2.104,00 | 1,10K |
| 2026-10-01 | ¥2.105,00 | -0,38 % | ¥2.113,00 | ¥2.113,00 | ¥2.105,00 | 800 |
| 2026-09-30 | ¥2.113,00 | -0,47 % | ¥2.119,00 | ¥2.119,00 | ¥2.113,00 | 1,20K |
| 2026-09-29 | ¥2.123,00 | -0,47 % | ¥2.117,00 | ¥2.154,00 | ¥2.117,00 | 1,90K |
| 2026-09-28 | ¥2.133,00 | +0,05 % | ¥2.132,00 | ¥2.135,00 | ¥2.118,00 | 7,20K |
| 2026-09-25 | ¥2.132,00 | +0,90 % | ¥2.113,00 | ¥2.132,00 | ¥2.113,00 | 1,90K |
| 2026-09-24 | ¥2.113,00 | -0,61 % | ¥2.122,00 | ¥2.123,00 | ¥2.110,00 | 2,10K |
| 2026-09-18 | ¥2.126,00 | +0,81 % | ¥2.104,00 | ¥2.126,00 | ¥2.103,00 | 3,40K |
| 2026-09-17 | ¥2.109,00 | +0,33 % | ¥2.101,00 | ¥2.109,00 | ¥2.100,00 | 3,30K |
| 2026-09-16 | ¥2.102,00 | 0,00 % | ¥2.102,00 | ¥2.103,00 | ¥2.101,00 | 2,00K |
| 2026-09-15 | ¥2.102,00 | 0,00 % | ¥2.102,00 | ¥2.120,00 | ¥2.101,00 | 2,50K |
| 2026-09-14 | ¥2.102,00 | -0,19 % | ¥2.106,00 | ¥2.106,00 | ¥2.102,00 | 2,20K |
| 2026-09-11 | ¥2.106,00 | -0,61 % | ¥2.115,00 | ¥2.138,00 | ¥2.105,00 | 2,40K |
| 2026-09-10 | ¥2.119,00 | -0,42 % | ¥2.123,00 | ¥2.148,00 | ¥2.119,00 | 1,70K |
| 2026-09-09 | ¥2.128,00 | +0,09 % | ¥2.126,00 | ¥2.128,00 | ¥2.120,00 | 1,50K |
| 2026-09-08 | ¥2.126,00 | -0,37 % | ¥2.133,00 | ¥2.133,00 | ¥2.117,00 | 2,50K |
| 2026-09-07 | ¥2.134,00 | -0,23 % | ¥2.140,00 | ¥2.140,00 | ¥2.134,00 | 1,90K |
| 2026-09-04 | ¥2.139,00 | -0,28 % | ¥2.146,00 | ¥2.147,00 | ¥2.132,00 | 1,60K |
| 2026-09-03 | ¥2.145,00 | -0,37 % | ¥2.147,00 | ¥2.168,00 | ¥2.145,00 | 1,40K |
| 2026-09-02 | ¥2.153,00 | -0,14 % | ¥2.169,00 | ¥2.169,00 | ¥2.148,00 | 2,40K |
| 2026-09-01 | ¥2.156,00 | 0,00 % | ¥2.155,00 | ¥2.156,00 | ¥2.150,00 | 2,00K |
| 2026-08-31 | ¥2.156,00 | -0,09 % | ¥2.169,00 | ¥2.174,00 | ¥2.153,00 | 2,50K |
| 2026-08-28 | ¥2.158,00 | -0,14 % | ¥2.168,00 | ¥2.168,00 | ¥2.158,00 | 2,00K |
| 2026-08-27 | ¥2.161,00 | -0,64 % | ¥2.188,00 | ¥2.188,00 | ¥2.161,00 | 2,20K |
| 2026-08-26 | ¥2.175,00 | +0,05 % | ¥2.188,00 | ¥2.188,00 | ¥2.175,00 | 1,20K |
| 2026-08-25 | ¥2.174,00 | -0,73 % | ¥2.190,00 | ¥2.190,00 | ¥2.174,00 | 2,90K |
| 2026-08-24 | ¥2.190,00 | -0,14 % | ¥2.191,00 | ¥2.191,00 | ¥2.175,00 | 4,20K |
| 2026-08-21 | ¥2.193,00 | 0,00 % | ¥2.193,00 | ¥2.197,00 | ¥2.192,00 | 800 |
| 2026-08-20 | ¥2.193,00 | -0,05 % | ¥2.194,00 | ¥2.194,00 | ¥2.193,00 | 1,40K |
| 2026-08-19 | ¥2.194,00 | -0,18 % | ¥2.195,00 | ¥2.197,00 | ¥2.194,00 | 1,80K |
| 2026-08-18 | ¥2.198,00 | +0,18 % | ¥2.194,00 | ¥2.202,00 | ¥2.194,00 | 1,40K |
| 2026-08-17 | ¥2.194,00 | -0,05 % | ¥2.192,00 | ¥2.200,00 | ¥2.192,00 | 3,00K |
| 2026-08-14 | ¥2.195,00 | 0,00 % | ¥2.195,00 | ¥2.195,00 | ¥2.193,00 | 1,30K |
| 2026-08-13 | ¥2.195,00 | -0,05 % | ¥2.196,00 | ¥2.196,00 | ¥2.192,00 | 1,70K |
| 2026-08-12 | ¥2.196,00 | -0,41 % | ¥2.195,00 | ¥2.206,00 | ¥2.193,00 | 1,40K |
| 2026-08-10 | ¥2.205,00 | -0,45 % | ¥2.222,00 | ¥2.223,00 | ¥2.198,00 | 3,90K |
| 2026-08-07 | ¥2.215,00 | +0,32 % | ¥2.206,00 | ¥2.215,00 | ¥2.206,00 | 600 |
| 2026-08-06 | ¥2.208,00 | -0,63 % | ¥2.206,00 | ¥2.222,00 | ¥2.205,00 | 2,30K |
| 2026-08-05 | ¥2.222,00 | +0,77 % | ¥2.204,00 | ¥2.222,00 | ¥2.204,00 | 1,10K |
| 2026-08-04 | ¥2.205,00 | -0,77 % | ¥2.222,00 | ¥2.222,00 | ¥2.203,00 | 1,70K |
| 2026-08-03 | ¥2.222,00 | -0,98 % | ¥2.221,00 | ¥2.222,00 | ¥2.220,00 | 400 |
| 2026-07-31 | ¥2.244,00 | +0,49 % | ¥2.246,00 | ¥2.246,00 | ¥2.230,00 | 1,20K |
| 2026-07-30 | ¥2.233,00 | +0,31 % | ¥2.235,00 | ¥2.249,00 | ¥2.233,00 | 2,30K |
| 2026-07-29 | ¥2.226,00 | -0,58 % | ¥2.242,00 | ¥2.242,00 | ¥2.221,00 | 2,50K |
| 2026-07-28 | ¥2.239,00 | +0,36 % | ¥2.243,00 | ¥2.243,00 | ¥2.230,00 | 1,10K |
| 2026-07-27 | ¥2.231,00 | -0,04 % | ¥2.230,00 | ¥2.244,00 | ¥2.222,00 | 1,90K |
| 2026-07-24 | ¥2.232,00 | +0,36 % | ¥2.246,00 | ¥2.248,00 | ¥2.224,00 | 4,40K |
| 2026-07-23 | ¥2.224,00 | +1,92 % | ¥2.200,00 | ¥2.224,00 | ¥2.200,00 | 2,60K |
| 2026-07-22 | ¥2.182,00 | -1,53 % | ¥2.216,00 | ¥2.223,00 | ¥2.110,00 | 3,60K |
| 2026-07-21 | ¥2.216,00 | +1,05 % | ¥2.212,00 | ¥2.229,00 | ¥2.211,00 | 1,80K |
| 2026-07-17 | ¥2.193,00 | -1,31 % | ¥2.213,00 | ¥2.228,00 | ¥2.191,00 | 3,10K |
| 2026-07-16 | ¥2.222,00 | +0,14 % | ¥2.211,00 | ¥2.230,00 | ¥2.211,00 | 2,60K |
| 2026-07-15 | ¥2.219,00 | +2,73 % | ¥2.183,00 | ¥2.220,00 | ¥2.183,00 | 3,50K |
| 2026-07-14 | ¥2.160,00 | +2,91 % | ¥2.125,00 | ¥2.163,00 | ¥2.101,00 | 3,10K |
| 2026-07-13 | ¥2.099,00 | -0,94 % | ¥2.111,00 | ¥2.119,00 | ¥2.099,00 | 1,70K |
| 2026-07-10 | ¥2.119,00 | +0,28 % | ¥2.118,00 | ¥2.139,00 | ¥2.099,00 | 1,80K |
| 2026-07-09 | ¥2.113,00 | +0,57 % | ¥2.110,00 | ¥2.113,00 | ¥2.101,00 | 1,00K |
| 2026-07-08 | ¥2.101,00 | -0,38 % | ¥2.093,00 | ¥2.101,00 | ¥2.092,00 | 1,80K |
| 2026-07-07 | ¥2.109,00 | +1,25 % | ¥2.083,00 | ¥2.110,00 | ¥2.083,00 | 1,50K |
| 2026-07-06 | ¥2.083,00 | +0,63 % | ¥2.097,00 | ¥2.100,00 | ¥2.082,00 | 2,60K |
| 2026-07-03 | ¥2.070,00 | 0,00 % | ¥2.068,00 | ¥2.096,00 | ¥2.068,00 | 1,60K |
| 2026-07-02 | ¥2.070,00 | -0,14 % | ¥2.073,00 | ¥2.075,00 | ¥2.070,00 | 1,80K |
| 2026-07-01 | ¥2.073,00 | +0,05 % | ¥2.072,00 | ¥2.073,00 | ¥2.062,00 | 700 |
| 2026-06-30 | ¥2.072,00 | -0,05 % | ¥2.060,00 | ¥2.073,00 | ¥2.058,00 | 1,00K |
| 2026-06-29 | ¥2.073,00 | +0,78 % | ¥2.055,00 | ¥2.073,00 | ¥2.055,00 | 900 |
| 2026-06-26 | ¥2.057,00 | -0,53 % | ¥2.060,00 | ¥2.060,00 | ¥2.056,00 | 1,90K |
| 2026-06-25 | ¥2.068,00 | -0,05 % | ¥2.069,00 | ¥2.069,00 | ¥2.060,00 | 1,10K |
| 2026-06-24 | ¥2.069,00 | +0,83 % | ¥2.052,00 | ¥2.069,00 | ¥2.052,00 | 1,80K |
| 2026-06-23 | ¥2.052,00 | -0,39 % | ¥2.060,00 | ¥2.063,00 | ¥2.052,00 | 1,10K |
| 2026-06-22 | ¥2.060,00 | +0,49 % | ¥2.050,00 | ¥2.061,00 | ¥2.050,00 | 2,10K |
| 2026-06-19 | ¥2.050,00 | -0,29 % | ¥2.056,00 | ¥2.059,00 | ¥2.050,00 | 2,20K |
| 2026-06-18 | ¥2.056,00 | -0,68 % | ¥2.070,00 | ¥2.070,00 | ¥2.056,00 | 2,70K |
| 2026-06-17 | ¥2.070,00 | +0,10 % | ¥2.049,00 | ¥2.070,00 | ¥2.048,00 | 2,50K |
| 2026-06-16 | ¥2.068,00 | +0,73 % | ¥2.047,00 | ¥2.069,00 | ¥2.047,00 | 1,90K |
| 2026-06-15 | ¥2.053,00 | -0,96 % | ¥2.080,00 | ¥2.080,00 | ¥2.053,00 | 1,40K |
| 2026-06-12 | ¥2.073,00 | +1,32 % | ¥2.046,00 | ¥2.073,00 | ¥2.046,00 | 2,10K |
| 2026-06-11 | ¥2.046,00 | -1,21 % | ¥2.048,00 | ¥2.069,00 | ¥2.046,00 | 2,20K |
| 2026-06-10 | ¥2.071,00 | -0,72 % | ¥2.072,00 | ¥2.072,00 | ¥2.040,00 | 6,20K |
| 2026-06-09 | ¥2.086,00 | +0,68 % | ¥2.072,00 | ¥2.086,00 | ¥2.062,00 | 3,30K |
| 2026-06-08 | ¥2.072,00 | -0,67 % | ¥2.074,00 | ¥2.086,00 | ¥2.070,00 | 2,30K |
| 2026-06-05 | ¥2.086,00 | 0,00 % | ¥2.094,00 | ¥2.094,00 | ¥2.080,00 | 1,00K |
| 2026-06-04 | ¥2.086,00 | -0,71 % | ¥2.080,00 | ¥2.095,00 | ¥2.075,00 | 2,90K |
| 2026-06-03 | ¥2.101,00 | +0,62 % | ¥2.084,00 | ¥2.114,00 | ¥2.084,00 | 2,20K |
| 2026-06-02 | ¥2.088,00 | -0,24 % | ¥2.093,00 | ¥2.098,00 | ¥2.080,00 | 2,70K |
| 2026-06-01 | ¥2.093,00 | +0,14 % | ¥2.089,00 | ¥2.100,00 | ¥2.080,00 | 4,10K |
| 2026-05-29 | ¥2.090,00 | 0,00 % | ¥2.099,00 | ¥2.113,00 | ¥2.090,00 | 2,50K |
| 2026-05-28 | ¥2.090,00 | 0,00 % | ¥2.091,00 | ¥2.099,00 | ¥2.087,00 | 2,10K |
| 2026-05-27 | ¥2.090,00 | -1,14 % | ¥2.087,00 | ¥2.105,00 | ¥2.087,00 | 1,80K |
| 2026-05-26 | ¥2.114,00 | -0,05 % | ¥2.115,00 | ¥2.116,00 | ¥2.086,00 | 1,60K |
| 2026-05-25 | ¥2.115,00 | -0,94 % | ¥2.127,00 | ¥2.127,00 | ¥2.085,00 | 4,90K |