RYODEN CORPORATION 8084
TSE · Japan · Vertriebsdienstleistungen
¥2.413,00-13,00 (-0,54 %)
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 | ¥2.413,00 | -0,54 % | ¥2.424,00 | ¥2.433,00 | ¥2.377,00 | 116,00K |
| 2026-10-01 | ¥2.426,00 | +3,15 % | ¥2.339,00 | ¥2.432,00 | ¥2.316,00 | 97,50K |
| 2026-09-30 | ¥2.352,00 | +0,26 % | ¥2.370,00 | ¥2.379,00 | ¥2.302,00 | 110,70K |
| 2026-09-29 | ¥2.346,00 | -3,75 % | ¥2.400,00 | ¥2.439,00 | ¥2.334,00 | 95,40K |
| 2026-09-28 | ¥2.437,50 | -1,52 % | ¥2.477,50 | ¥2.492,50 | ¥2.432,50 | 116,40K |
| 2026-09-25 | ¥2.475,00 | +2,70 % | ¥2.422,50 | ¥2.477,50 | ¥2.422,50 | 87,20K |
| 2026-09-24 | ¥2.410,00 | +0,31 % | ¥2.405,00 | ¥2.425,00 | ¥2.385,00 | 64,00K |
| 2026-09-18 | ¥2.402,50 | -1,13 % | ¥2.437,50 | ¥2.442,50 | ¥2.397,50 | 84,60K |
| 2026-09-17 | ¥2.430,00 | +1,36 % | ¥2.407,50 | ¥2.430,00 | ¥2.402,50 | 48,00K |
| 2026-09-16 | ¥2.397,50 | +1,70 % | ¥2.375,00 | ¥2.415,00 | ¥2.375,00 | 61,00K |
| 2026-09-15 | ¥2.357,50 | -0,84 % | ¥2.377,50 | ¥2.385,00 | ¥2.357,50 | 44,20K |
| 2026-09-14 | ¥2.377,50 | -1,14 % | ¥2.390,00 | ¥2.425,00 | ¥2.365,00 | 70,00K |
| 2026-09-11 | ¥2.405,00 | +2,78 % | ¥2.305,00 | ¥2.412,50 | ¥2.280,00 | 153,20K |
| 2026-09-10 | ¥2.340,00 | +0,32 % | ¥2.332,50 | ¥2.347,50 | ¥2.302,50 | 55,40K |
| 2026-09-09 | ¥2.332,50 | +0,21 % | ¥2.307,50 | ¥2.350,00 | ¥2.305,00 | 54,60K |
| 2026-09-08 | ¥2.327,50 | -0,85 % | ¥2.342,50 | ¥2.372,50 | ¥2.322,50 | 82,40K |
| 2026-09-07 | ¥2.347,50 | -1,26 % | ¥2.367,50 | ¥2.405,00 | ¥2.340,00 | 88,80K |
| 2026-09-04 | ¥2.377,50 | -0,94 % | ¥2.400,00 | ¥2.402,50 | ¥2.362,50 | 94,20K |
| 2026-09-03 | ¥2.400,00 | +0,21 % | ¥2.417,50 | ¥2.425,00 | ¥2.385,00 | 77,40K |
| 2026-09-02 | ¥2.395,00 | -1,54 % | ¥2.397,50 | ¥2.417,50 | ¥2.380,00 | 80,80K |
| 2026-09-01 | ¥2.432,50 | +2,21 % | ¥2.375,00 | ¥2.447,50 | ¥2.357,50 | 115,20K |
| 2026-08-31 | ¥2.380,00 | -0,52 % | ¥2.380,00 | ¥2.400,00 | ¥2.357,50 | 78,80K |
| 2026-08-28 | ¥2.392,50 | +0,95 % | ¥2.395,00 | ¥2.407,50 | ¥2.372,50 | 60,00K |
| 2026-08-27 | ¥2.370,00 | +0,11 % | ¥2.367,50 | ¥2.407,50 | ¥2.360,00 | 92,40K |
| 2026-08-26 | ¥2.367,50 | +0,32 % | ¥2.360,00 | ¥2.387,50 | ¥2.357,50 | 59,80K |
| 2026-08-25 | ¥2.360,00 | -0,53 % | ¥2.390,00 | ¥2.412,50 | ¥2.342,50 | 90,20K |
| 2026-08-24 | ¥2.372,50 | -1,25 % | ¥2.417,50 | ¥2.422,50 | ¥2.372,50 | 99,40K |
| 2026-08-21 | ¥2.402,50 | +0,95 % | ¥2.380,00 | ¥2.405,00 | ¥2.360,00 | 87,00K |
| 2026-08-20 | ¥2.380,00 | +1,93 % | ¥2.330,00 | ¥2.387,50 | ¥2.325,00 | 107,80K |
| 2026-08-19 | ¥2.335,00 | -3,01 % | ¥2.287,50 | ¥2.347,50 | ¥2.262,50 | 128,20K |
| 2026-08-18 | ¥2.407,50 | +2,01 % | ¥2.350,00 | ¥2.442,50 | ¥2.342,50 | 156,80K |
| 2026-08-17 | ¥2.360,00 | +0,85 % | ¥2.320,00 | ¥2.367,50 | ¥2.302,50 | 168,80K |
| 2026-08-14 | ¥2.340,00 | +1,63 % | ¥2.287,50 | ¥2.340,00 | ¥2.277,50 | 74,60K |
| 2026-08-13 | ¥2.302,50 | +3,37 % | ¥2.247,50 | ¥2.310,00 | ¥2.230,00 | 92,00K |
| 2026-08-12 | ¥2.227,50 | -1,44 % | ¥2.275,00 | ¥2.285,00 | ¥2.200,00 | 132,80K |
| 2026-08-10 | ¥2.260,00 | -0,88 % | ¥2.245,00 | ¥2.277,50 | ¥2.222,50 | 139,20K |
| 2026-08-07 | ¥2.280,00 | -1,72 % | ¥2.315,00 | ¥2.315,00 | ¥2.262,50 | 136,00K |
| 2026-08-06 | ¥2.320,00 | -0,11 % | ¥2.322,50 | ¥2.345,00 | ¥2.292,50 | 138,00K |
| 2026-08-05 | ¥2.322,50 | +4,15 % | ¥2.230,00 | ¥2.322,50 | ¥2.230,00 | 161,40K |
| 2026-08-04 | ¥2.230,00 | -0,89 % | ¥2.245,00 | ¥2.272,50 | ¥2.200,00 | 197,80K |
| 2026-08-03 | ¥2.250,00 | +3,21 % | ¥2.200,00 | ¥2.315,00 | ¥2.180,00 | 331,00K |
| 2026-07-31 | ¥2.180,00 | +3,32 % | ¥2.130,00 | ¥2.227,50 | ¥2.102,50 | 220,40K |
| 2026-07-30 | ¥2.110,00 | +1,81 % | ¥2.037,50 | ¥2.150,00 | ¥2.022,50 | 159,40K |
| 2026-07-29 | ¥2.072,50 | +1,59 % | ¥2.040,00 | ¥2.087,50 | ¥2.012,50 | 174,00K |
| 2026-07-28 | ¥2.040,00 | +3,95 % | ¥1.942,50 | ¥2.095,00 | ¥1.917,50 | 343,00K |
| 2026-07-27 | ¥1.962,50 | +1,42 % | ¥1.947,50 | ¥1.967,50 | ¥1.925,00 | 58,80K |
| 2026-07-24 | ¥1.935,00 | -0,90 % | ¥1.930,00 | ¥1.937,50 | ¥1.915,00 | 46,20K |
| 2026-07-23 | ¥1.952,50 | -0,38 % | ¥1.950,00 | ¥1.960,00 | ¥1.930,00 | 43,00K |
| 2026-07-22 | ¥1.960,00 | +0,13 % | ¥1.960,00 | ¥1.990,00 | ¥1.947,50 | 99,40K |
| 2026-07-21 | ¥1.957,50 | +3,30 % | ¥1.907,50 | ¥1.965,00 | ¥1.900,00 | 85,20K |
| 2026-07-17 | ¥1.895,00 | -2,32 % | ¥1.917,50 | ¥1.932,50 | ¥1.867,50 | 98,60K |
| 2026-07-16 | ¥1.940,00 | -0,77 % | ¥1.967,50 | ¥1.967,50 | ¥1.937,50 | 43,60K |
| 2026-07-15 | ¥1.955,00 | +0,90 % | ¥1.952,50 | ¥1.977,50 | ¥1.940,00 | 61,60K |
| 2026-07-14 | ¥1.937,50 | +1,04 % | ¥1.935,00 | ¥1.950,00 | ¥1.917,50 | 45,00K |
| 2026-07-13 | ¥1.917,50 | -2,17 % | ¥1.960,00 | ¥1.980,00 | ¥1.915,00 | 57,80K |
| 2026-07-10 | ¥1.960,00 | -0,25 % | ¥1.985,00 | ¥1.997,50 | ¥1.952,50 | 76,00K |
| 2026-07-09 | ¥1.965,00 | +0,51 % | ¥1.957,50 | ¥1.982,50 | ¥1.955,00 | 78,20K |
| 2026-07-08 | ¥1.955,00 | -1,14 % | ¥1.977,50 | ¥1.987,50 | ¥1.955,00 | 54,40K |
| 2026-07-07 | ¥1.977,50 | -1,62 % | ¥2.022,50 | ¥2.032,50 | ¥1.975,00 | 73,60K |
| 2026-07-06 | ¥2.010,00 | +0,25 % | ¥2.017,50 | ¥2.030,00 | ¥1.997,50 | 65,40K |
| 2026-07-03 | ¥2.005,00 | +0,88 % | ¥1.990,00 | ¥2.012,50 | ¥1.975,00 | 73,60K |
| 2026-07-02 | ¥1.987,50 | -1,73 % | ¥2.022,50 | ¥2.032,50 | ¥1.987,50 | 43,00K |
| 2026-07-01 | ¥2.022,50 | +1,38 % | ¥1.992,50 | ¥2.030,00 | ¥1.992,50 | 68,20K |
| 2026-06-30 | ¥1.995,00 | +0,76 % | ¥2.015,00 | ¥2.015,00 | ¥1.980,00 | 82,60K |
| 2026-06-29 | ¥1.980,00 | +0,89 % | ¥1.957,50 | ¥1.990,00 | ¥1.952,50 | 78,60K |
| 2026-06-26 | ¥1.962,50 | +1,03 % | ¥1.950,00 | ¥1.982,50 | ¥1.945,00 | 81,80K |
| 2026-06-25 | ¥1.942,50 | +1,97 % | ¥1.910,00 | ¥1.955,00 | ¥1.905,00 | 54,60K |
| 2026-06-24 | ¥1.905,00 | -0,52 % | ¥1.930,00 | ¥1.942,50 | ¥1.900,00 | 80,00K |
| 2026-06-23 | ¥1.915,00 | -1,67 % | ¥1.947,50 | ¥1.965,00 | ¥1.915,00 | 83,40K |
| 2026-06-22 | ¥1.947,50 | 0,00 % | ¥1.947,50 | ¥1.957,50 | ¥1.927,50 | 37,40K |
| 2026-06-19 | ¥1.947,50 | -0,76 % | ¥1.967,50 | ¥1.970,00 | ¥1.925,00 | 127,40K |
| 2026-06-18 | ¥1.962,50 | -1,75 % | ¥2.012,50 | ¥2.022,50 | ¥1.957,50 | 81,00K |
| 2026-06-17 | ¥1.997,50 | 0,00 % | ¥2.010,00 | ¥2.037,50 | ¥1.997,50 | 57,40K |
| 2026-06-16 | ¥1.997,50 | -1,84 % | ¥2.015,00 | ¥2.020,00 | ¥1.990,00 | 56,60K |
| 2026-06-15 | ¥2.035,00 | +3,56 % | ¥2.000,00 | ¥2.035,00 | ¥1.987,50 | 149,00K |
| 2026-06-12 | ¥1.965,00 | +1,55 % | ¥1.945,00 | ¥1.975,00 | ¥1.932,50 | 132,20K |
| 2026-06-11 | ¥1.935,00 | +0,26 % | ¥1.930,00 | ¥1.940,00 | ¥1.890,00 | 69,80K |
| 2026-06-10 | ¥1.930,00 | +0,78 % | ¥1.927,50 | ¥1.952,50 | ¥1.900,00 | 114,60K |
| 2026-06-09 | ¥1.915,00 | -2,30 % | ¥1.982,50 | ¥2.000,00 | ¥1.902,50 | 118,60K |
| 2026-06-08 | ¥1.960,00 | -1,51 % | ¥1.955,00 | ¥1.992,50 | ¥1.917,50 | 231,80K |
| 2026-06-05 | ¥1.990,00 | +1,27 % | ¥1.987,50 | ¥2.005,00 | ¥1.942,50 | 119,80K |
| 2026-06-04 | ¥1.965,00 | +3,29 % | ¥1.885,00 | ¥1.965,00 | ¥1.877,50 | 124,20K |
| 2026-06-03 | ¥1.902,50 | +2,15 % | ¥1.870,00 | ¥1.912,50 | ¥1.850,00 | 80,00K |
| 2026-06-02 | ¥1.862,50 | -0,80 % | ¥1.862,50 | ¥1.870,00 | ¥1.830,00 | 71,80K |
| 2026-06-01 | ¥1.877,50 | -0,92 % | ¥1.915,00 | ¥1.915,00 | ¥1.860,00 | 110,00K |
| 2026-05-29 | ¥1.895,00 | +1,47 % | ¥1.875,00 | ¥1.915,00 | ¥1.867,50 | 94,00K |
| 2026-05-28 | ¥1.867,50 | +1,08 % | ¥1.827,50 | ¥1.872,50 | ¥1.817,50 | 107,20K |
| 2026-05-27 | ¥1.847,50 | -0,81 % | ¥1.862,50 | ¥1.862,50 | ¥1.835,00 | 66,60K |
| 2026-05-26 | ¥1.862,50 | +0,81 % | ¥1.842,50 | ¥1.862,50 | ¥1.827,50 | 92,40K |
| 2026-05-25 | ¥1.847,50 | +0,41 % | ¥1.840,00 | ¥1.852,50 | ¥1.827,50 | 60,40K |