Roland Corporation 7944
TSE · Japan · Langlebige Konsumgüter
¥3.670,00-25,00 (-0,68 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.695,00 | -0,94 % | ¥3.730,00 | ¥3.730,00 | ¥3.650,00 | 91,50K |
| 2026-09-30 | ¥3.730,00 | +1,50 % | ¥3.705,00 | ¥3.735,00 | ¥3.690,00 | 76,10K |
| 2026-09-29 | ¥3.675,00 | -1,61 % | ¥3.720,00 | ¥3.720,00 | ¥3.640,00 | 91,70K |
| 2026-09-28 | ¥3.735,00 | -1,45 % | ¥3.820,00 | ¥3.820,00 | ¥3.730,00 | 85,40K |
| 2026-09-25 | ¥3.790,00 | +1,34 % | ¥3.800,00 | ¥3.805,00 | ¥3.755,00 | 99,50K |
| 2026-09-24 | ¥3.740,00 | -0,40 % | ¥3.780,00 | ¥3.785,00 | ¥3.740,00 | 112,30K |
| 2026-09-18 | ¥3.755,00 | -0,66 % | ¥3.780,00 | ¥3.785,00 | ¥3.735,00 | 79,90K |
| 2026-09-17 | ¥3.780,00 | +1,48 % | ¥3.735,00 | ¥3.780,00 | ¥3.735,00 | 36,10K |
| 2026-09-16 | ¥3.725,00 | +0,81 % | ¥3.725,00 | ¥3.740,00 | ¥3.700,00 | 35,70K |
| 2026-09-15 | ¥3.695,00 | -0,54 % | ¥3.700,00 | ¥3.745,00 | ¥3.690,00 | 42,50K |
| 2026-09-14 | ¥3.715,00 | +1,50 % | ¥3.650,00 | ¥3.730,00 | ¥3.645,00 | 47,10K |
| 2026-09-11 | ¥3.660,00 | -0,54 % | ¥3.610,00 | ¥3.680,00 | ¥3.600,00 | 71,00K |
| 2026-09-10 | ¥3.680,00 | +0,55 % | ¥3.640,00 | ¥3.690,00 | ¥3.640,00 | 53,90K |
| 2026-09-09 | ¥3.660,00 | -0,41 % | ¥3.675,00 | ¥3.700,00 | ¥3.635,00 | 70,50K |
| 2026-09-08 | ¥3.675,00 | -3,29 % | ¥3.795,00 | ¥3.795,00 | ¥3.675,00 | 123,10K |
| 2026-09-07 | ¥3.800,00 | -0,91 % | ¥3.850,00 | ¥3.875,00 | ¥3.795,00 | 61,00K |
| 2026-09-04 | ¥3.835,00 | +0,66 % | ¥3.810,00 | ¥3.845,00 | ¥3.795,00 | 50,60K |
| 2026-09-03 | ¥3.810,00 | -0,26 % | ¥3.840,00 | ¥3.855,00 | ¥3.795,00 | 96,40K |
| 2026-09-02 | ¥3.820,00 | -1,55 % | ¥3.825,00 | ¥3.870,00 | ¥3.805,00 | 84,20K |
| 2026-09-01 | ¥3.880,00 | +0,39 % | ¥3.830,00 | ¥3.890,00 | ¥3.830,00 | 88,30K |
| 2026-08-31 | ¥3.865,00 | +2,38 % | ¥3.800,00 | ¥3.890,00 | ¥3.780,00 | 109,00K |
| 2026-08-28 | ¥3.775,00 | -1,31 % | ¥3.850,00 | ¥3.850,00 | ¥3.760,00 | 265,50K |
| 2026-08-27 | ¥3.825,00 | -0,91 % | ¥3.865,00 | ¥3.905,00 | ¥3.825,00 | 92,50K |
| 2026-08-26 | ¥3.860,00 | +0,13 % | ¥3.845,00 | ¥3.875,00 | ¥3.830,00 | 89,40K |
| 2026-08-25 | ¥3.855,00 | +0,13 % | ¥3.885,00 | ¥3.890,00 | ¥3.825,00 | 117,20K |
| 2026-08-24 | ¥3.850,00 | -0,39 % | ¥3.860,00 | ¥3.895,00 | ¥3.830,00 | 65,20K |
| 2026-08-21 | ¥3.865,00 | -0,90 % | ¥3.880,00 | ¥3.880,00 | ¥3.825,00 | 82,60K |
| 2026-08-20 | ¥3.900,00 | +1,30 % | ¥3.850,00 | ¥3.935,00 | ¥3.850,00 | 104,80K |
| 2026-08-19 | ¥3.850,00 | -4,58 % | ¥4.020,00 | ¥4.040,00 | ¥3.845,00 | 160,10K |
| 2026-08-18 | ¥4.035,00 | -1,10 % | ¥4.080,00 | ¥4.110,00 | ¥4.010,00 | 132,60K |
| 2026-08-17 | ¥4.080,00 | -5,34 % | ¥4.170,00 | ¥4.240,00 | ¥4.070,00 | 127,90K |
| 2026-08-14 | ¥4.310,00 | +0,23 % | ¥4.300,00 | ¥4.345,00 | ¥4.275,00 | 103,30K |
| 2026-08-13 | ¥4.300,00 | -2,05 % | ¥4.390,00 | ¥4.390,00 | ¥4.270,00 | 140,60K |
| 2026-08-12 | ¥4.390,00 | +3,29 % | ¥4.260,00 | ¥4.430,00 | ¥4.255,00 | 150,80K |
| 2026-08-10 | ¥4.250,00 | -0,82 % | ¥4.215,00 | ¥4.290,00 | ¥4.025,00 | 254,30K |
| 2026-08-07 | ¥4.285,00 | -6,75 % | ¥4.595,00 | ¥4.615,00 | ¥4.170,00 | 250,60K |
| 2026-08-06 | ¥4.595,00 | -0,11 % | ¥4.570,00 | ¥4.600,00 | ¥4.495,00 | 144,10K |
| 2026-08-05 | ¥4.600,00 | +7,73 % | ¥4.285,00 | ¥4.600,00 | ¥4.285,00 | 191,10K |
| 2026-08-04 | ¥4.270,00 | +1,79 % | ¥4.150,00 | ¥4.275,00 | ¥4.145,00 | 124,60K |
| 2026-08-03 | ¥4.195,00 | -0,24 % | ¥4.205,00 | ¥4.215,00 | ¥4.100,00 | 95,60K |
| 2026-07-31 | ¥4.205,00 | +0,36 % | ¥4.165,00 | ¥4.265,00 | ¥4.080,00 | 157,40K |
| 2026-07-30 | ¥4.190,00 | +3,71 % | ¥4.050,00 | ¥4.190,00 | ¥4.000,00 | 1,25M |
| 2026-07-29 | ¥4.040,00 | +0,37 % | ¥4.045,00 | ¥4.045,00 | ¥4.000,00 | 97,70K |
| 2026-07-28 | ¥4.025,00 | -0,98 % | ¥4.065,00 | ¥4.095,00 | ¥4.025,00 | 82,30K |
| 2026-07-27 | ¥4.065,00 | +2,14 % | ¥4.020,00 | ¥4.085,00 | ¥4.015,00 | 77,80K |
| 2026-07-24 | ¥3.980,00 | -1,61 % | ¥4.005,00 | ¥4.035,00 | ¥3.970,00 | 92,40K |
| 2026-07-23 | ¥4.045,00 | +0,12 % | ¥4.030,00 | ¥4.050,00 | ¥4.005,00 | 95,40K |
| 2026-07-22 | ¥4.040,00 | -1,46 % | ¥4.155,00 | ¥4.155,00 | ¥4.020,00 | 83,30K |
| 2026-07-21 | ¥4.100,00 | +0,24 % | ¥4.230,00 | ¥4.230,00 | ¥4.065,00 | 112,70K |
| 2026-07-17 | ¥4.090,00 | -1,56 % | ¥4.210,00 | ¥4.260,00 | ¥4.045,00 | 134,70K |
| 2026-07-16 | ¥4.155,00 | +0,97 % | ¥4.185,00 | ¥4.185,00 | ¥4.125,00 | 108,10K |
| 2026-07-15 | ¥4.115,00 | +1,73 % | ¥4.185,00 | ¥4.185,00 | ¥4.095,00 | 93,50K |
| 2026-07-14 | ¥4.045,00 | +1,00 % | ¥4.060,00 | ¥4.170,00 | ¥4.045,00 | 124,00K |
| 2026-07-13 | ¥4.005,00 | -0,62 % | ¥4.050,00 | ¥4.055,00 | ¥3.985,00 | 72,00K |
| 2026-07-10 | ¥4.030,00 | +0,37 % | ¥4.080,00 | ¥4.100,00 | ¥4.000,00 | 120,90K |
| 2026-07-09 | ¥4.015,00 | -2,90 % | ¥4.120,00 | ¥4.185,00 | ¥4.015,00 | 110,50K |
| 2026-07-08 | ¥4.135,00 | -2,01 % | ¥4.220,00 | ¥4.220,00 | ¥4.130,00 | 91,90K |
| 2026-07-07 | ¥4.220,00 | -0,82 % | ¥4.255,00 | ¥4.290,00 | ¥4.185,00 | 65,40K |
| 2026-07-06 | ¥4.255,00 | -0,23 % | ¥4.220,00 | ¥4.255,00 | ¥4.165,00 | 107,40K |
| 2026-07-03 | ¥4.265,00 | +0,47 % | ¥4.245,00 | ¥4.285,00 | ¥4.240,00 | 65,50K |
| 2026-07-02 | ¥4.245,00 | +2,04 % | ¥4.200,00 | ¥4.310,00 | ¥4.195,00 | 124,50K |
| 2026-07-01 | ¥4.160,00 | +0,73 % | ¥4.175,00 | ¥4.185,00 | ¥4.135,00 | 68,10K |
| 2026-06-30 | ¥4.130,00 | -2,36 % | ¥4.230,00 | ¥4.245,00 | ¥4.120,00 | 92,50K |
| 2026-06-29 | ¥4.230,00 | -2,31 % | ¥4.260,00 | ¥4.280,00 | ¥4.190,00 | 154,80K |
| 2026-06-26 | ¥4.330,00 | +0,12 % | ¥4.360,00 | ¥4.370,00 | ¥4.295,00 | 60,00K |
| 2026-06-25 | ¥4.325,00 | +1,05 % | ¥4.260,00 | ¥4.345,00 | ¥4.260,00 | 58,70K |
| 2026-06-24 | ¥4.280,00 | +0,47 % | ¥4.290,00 | ¥4.325,00 | ¥4.265,00 | 59,90K |
| 2026-06-23 | ¥4.260,00 | -2,52 % | ¥4.440,00 | ¥4.440,00 | ¥4.250,00 | 55,80K |
| 2026-06-22 | ¥4.370,00 | +0,81 % | ¥4.335,00 | ¥4.410,00 | ¥4.335,00 | 41,80K |
| 2026-06-19 | ¥4.335,00 | -0,46 % | ¥4.345,00 | ¥4.430,00 | ¥4.335,00 | 49,70K |
| 2026-06-18 | ¥4.355,00 | +1,04 % | ¥4.300,00 | ¥4.395,00 | ¥4.285,00 | 79,00K |
| 2026-06-17 | ¥4.310,00 | -0,35 % | ¥4.360,00 | ¥4.395,00 | ¥4.310,00 | 64,90K |
| 2026-06-16 | ¥4.325,00 | -0,46 % | ¥4.375,00 | ¥4.400,00 | ¥4.300,00 | 69,00K |
| 2026-06-15 | ¥4.345,00 | +1,28 % | ¥4.280,00 | ¥4.385,00 | ¥4.270,00 | 87,80K |
| 2026-06-12 | ¥4.290,00 | -0,69 % | ¥4.335,00 | ¥4.375,00 | ¥4.210,00 | 99,70K |
| 2026-06-11 | ¥4.320,00 | 0,00 % | ¥4.255,00 | ¥4.335,00 | ¥4.230,00 | 127,60K |
| 2026-06-10 | ¥4.320,00 | -0,69 % | ¥4.380,00 | ¥4.420,00 | ¥4.310,00 | 95,90K |
| 2026-06-09 | ¥4.350,00 | +0,81 % | ¥4.310,00 | ¥4.365,00 | ¥4.240,00 | 116,70K |
| 2026-06-08 | ¥4.315,00 | -3,25 % | ¥4.390,00 | ¥4.440,00 | ¥4.290,00 | 84,30K |
| 2026-06-05 | ¥4.460,00 | +0,45 % | ¥4.480,00 | ¥4.540,00 | ¥4.425,00 | 81,70K |
| 2026-06-04 | ¥4.440,00 | -2,84 % | ¥4.565,00 | ¥4.590,00 | ¥4.435,00 | 59,60K |
| 2026-06-03 | ¥4.570,00 | +2,93 % | ¥4.390,00 | ¥4.625,00 | ¥4.390,00 | 89,10K |
| 2026-06-02 | ¥4.440,00 | -2,52 % | ¥4.485,00 | ¥4.505,00 | ¥4.380,00 | 95,60K |
| 2026-06-01 | ¥4.555,00 | -0,33 % | ¥4.570,00 | ¥4.580,00 | ¥4.455,00 | 108,50K |
| 2026-05-29 | ¥4.570,00 | -0,44 % | ¥4.565,00 | ¥4.650,00 | ¥4.565,00 | 139,00K |
| 2026-05-28 | ¥4.590,00 | +0,88 % | ¥4.480,00 | ¥4.600,00 | ¥4.480,00 | 65,90K |
| 2026-05-27 | ¥4.550,00 | -0,11 % | ¥4.450,00 | ¥4.615,00 | ¥4.360,00 | 213,60K |
| 2026-05-26 | ¥4.555,00 | -0,33 % | ¥4.555,00 | ¥4.555,00 | ¥4.465,00 | 113,30K |
| 2026-05-25 | ¥4.570,00 | -0,33 % | ¥4.600,00 | ¥4.600,00 | ¥4.520,00 | 96,00K |
| 2026-05-22 | ¥4.585,00 | +0,77 % | ¥4.590,00 | ¥4.600,00 | ¥4.550,00 | 97,10K |