RETAIL PARTNERS CO., LTD. 8167
TSE · Japan · Einzelhandel
¥1.436,00-12,00 (-0,83 %)
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 | ¥1.440,00 | -0,55 % | ¥1.427,00 | ¥1.440,00 | ¥1.423,00 | 26,40K |
| 2026-10-01 | ¥1.448,00 | +1,47 % | ¥1.409,00 | ¥1.453,00 | ¥1.409,00 | 68,90K |
| 2026-09-30 | ¥1.427,00 | +0,71 % | ¥1.404,00 | ¥1.432,00 | ¥1.390,00 | 92,40K |
| 2026-09-29 | ¥1.417,00 | -1,80 % | ¥1.437,00 | ¥1.437,00 | ¥1.408,00 | 71,50K |
| 2026-09-28 | ¥1.443,00 | -0,21 % | ¥1.450,00 | ¥1.450,00 | ¥1.428,00 | 69,00K |
| 2026-09-25 | ¥1.446,00 | +1,69 % | ¥1.449,00 | ¥1.450,00 | ¥1.432,00 | 77,80K |
| 2026-09-24 | ¥1.422,00 | -0,21 % | ¥1.417,00 | ¥1.429,00 | ¥1.394,00 | 106,80K |
| 2026-09-18 | ¥1.425,00 | -1,45 % | ¥1.437,00 | ¥1.437,00 | ¥1.420,00 | 63,70K |
| 2026-09-17 | ¥1.446,00 | +0,28 % | ¥1.441,00 | ¥1.459,00 | ¥1.432,00 | 78,40K |
| 2026-09-16 | ¥1.442,00 | +0,56 % | ¥1.435,00 | ¥1.444,00 | ¥1.429,00 | 70,90K |
| 2026-09-15 | ¥1.434,00 | +1,34 % | ¥1.417,00 | ¥1.440,00 | ¥1.416,00 | 69,60K |
| 2026-09-14 | ¥1.415,00 | +1,80 % | ¥1.371,00 | ¥1.417,00 | ¥1.367,00 | 131,80K |
| 2026-09-11 | ¥1.390,00 | -0,71 % | ¥1.389,00 | ¥1.395,00 | ¥1.378,00 | 107,80K |
| 2026-09-10 | ¥1.400,00 | +0,43 % | ¥1.394,00 | ¥1.408,00 | ¥1.390,00 | 70,10K |
| 2026-09-09 | ¥1.394,00 | -0,71 % | ¥1.406,00 | ¥1.407,00 | ¥1.387,00 | 55,70K |
| 2026-09-08 | ¥1.404,00 | +1,96 % | ¥1.377,00 | ¥1.406,00 | ¥1.365,00 | 64,30K |
| 2026-09-07 | ¥1.377,00 | -1,36 % | ¥1.396,00 | ¥1.397,00 | ¥1.377,00 | 59,60K |
| 2026-09-04 | ¥1.396,00 | +2,05 % | ¥1.368,00 | ¥1.403,00 | ¥1.355,00 | 95,00K |
| 2026-09-03 | ¥1.368,00 | -0,15 % | ¥1.371,00 | ¥1.385,00 | ¥1.365,00 | 66,20K |
| 2026-09-02 | ¥1.370,00 | -1,86 % | ¥1.393,00 | ¥1.397,00 | ¥1.370,00 | 99,40K |
| 2026-09-01 | ¥1.396,00 | +0,50 % | ¥1.385,00 | ¥1.407,00 | ¥1.372,00 | 133,00K |
| 2026-08-31 | ¥1.389,00 | -2,05 % | ¥1.402,00 | ¥1.410,00 | ¥1.375,00 | 126,80K |
| 2026-08-28 | ¥1.418,00 | -1,25 % | ¥1.416,00 | ¥1.425,00 | ¥1.410,00 | 382,00K |
| 2026-08-27 | ¥1.436,00 | -0,07 % | ¥1.453,00 | ¥1.453,00 | ¥1.423,00 | 360,70K |
| 2026-08-26 | ¥1.437,00 | +0,63 % | ¥1.436,00 | ¥1.447,00 | ¥1.433,00 | 111,90K |
| 2026-08-25 | ¥1.428,00 | -0,35 % | ¥1.460,00 | ¥1.460,00 | ¥1.415,00 | 177,70K |
| 2026-08-24 | ¥1.433,00 | -0,14 % | ¥1.447,00 | ¥1.459,00 | ¥1.425,00 | 314,20K |
| 2026-08-21 | ¥1.435,00 | +0,42 % | ¥1.437,00 | ¥1.443,00 | ¥1.421,00 | 270,40K |
| 2026-08-20 | ¥1.429,00 | -3,84 % | ¥1.476,00 | ¥1.506,00 | ¥1.424,00 | 406,80K |
| 2026-08-19 | ¥1.486,00 | +1,30 % | ¥1.467,00 | ¥1.489,00 | ¥1.462,00 | 315,80K |
| 2026-08-18 | ¥1.467,00 | +1,95 % | ¥1.439,00 | ¥1.475,00 | ¥1.435,00 | 303,90K |
| 2026-08-17 | ¥1.439,00 | -0,62 % | ¥1.448,00 | ¥1.469,00 | ¥1.437,00 | 308,40K |
| 2026-08-14 | ¥1.448,00 | +2,04 % | ¥1.419,00 | ¥1.458,00 | ¥1.409,00 | 275,40K |
| 2026-08-13 | ¥1.419,00 | +0,85 % | ¥1.407,00 | ¥1.440,00 | ¥1.388,00 | 311,10K |
| 2026-08-12 | ¥1.407,00 | -0,50 % | ¥1.418,00 | ¥1.428,00 | ¥1.400,00 | 235,00K |
| 2026-08-10 | ¥1.414,00 | +1,80 % | ¥1.400,00 | ¥1.419,00 | ¥1.381,00 | 241,50K |
| 2026-08-07 | ¥1.389,00 | +3,27 % | ¥1.346,00 | ¥1.395,00 | ¥1.346,00 | 210,40K |
| 2026-08-06 | ¥1.345,00 | +1,36 % | ¥1.339,00 | ¥1.348,00 | ¥1.329,00 | 155,70K |
| 2026-08-05 | ¥1.327,00 | -0,23 % | ¥1.330,00 | ¥1.340,00 | ¥1.327,00 | 92,00K |
| 2026-08-04 | ¥1.330,00 | -2,35 % | ¥1.355,00 | ¥1.356,00 | ¥1.314,00 | 128,90K |
| 2026-08-03 | ¥1.362,00 | -0,66 % | ¥1.371,00 | ¥1.374,00 | ¥1.351,00 | 143,20K |
| 2026-07-31 | ¥1.371,00 | -2,49 % | ¥1.398,00 | ¥1.406,00 | ¥1.366,00 | 99,60K |
| 2026-07-30 | ¥1.406,00 | +0,29 % | ¥1.404,00 | ¥1.411,00 | ¥1.377,00 | 128,60K |
| 2026-07-29 | ¥1.402,00 | +1,45 % | ¥1.393,00 | ¥1.417,00 | ¥1.387,00 | 111,30K |
| 2026-07-28 | ¥1.382,00 | +2,45 % | ¥1.362,00 | ¥1.389,00 | ¥1.349,00 | 87,40K |
| 2026-07-27 | ¥1.349,00 | +1,20 % | ¥1.335,00 | ¥1.360,00 | ¥1.334,00 | 98,10K |
| 2026-07-24 | ¥1.333,00 | +0,38 % | ¥1.322,00 | ¥1.337,00 | ¥1.312,00 | 70,80K |
| 2026-07-23 | ¥1.328,00 | -2,28 % | ¥1.357,00 | ¥1.357,00 | ¥1.321,00 | 94,30K |
| 2026-07-22 | ¥1.359,00 | -0,44 % | ¥1.365,00 | ¥1.365,00 | ¥1.345,00 | 66,10K |
| 2026-07-21 | ¥1.365,00 | +0,89 % | ¥1.377,00 | ¥1.394,00 | ¥1.357,00 | 100,70K |
| 2026-07-17 | ¥1.353,00 | +0,97 % | ¥1.350,00 | ¥1.370,00 | ¥1.341,00 | 72,20K |
| 2026-07-16 | ¥1.340,00 | +2,84 % | ¥1.333,00 | ¥1.347,00 | ¥1.306,00 | 119,90K |
| 2026-07-15 | ¥1.303,00 | -5,58 % | ¥1.391,00 | ¥1.395,00 | ¥1.285,00 | 111,70K |
| 2026-07-14 | ¥1.380,00 | +1,10 % | ¥1.372,00 | ¥1.392,00 | ¥1.369,00 | 62,10K |
| 2026-07-13 | ¥1.365,00 | +0,22 % | ¥1.372,00 | ¥1.383,00 | ¥1.360,00 | 70,20K |
| 2026-07-10 | ¥1.362,00 | -0,15 % | ¥1.364,00 | ¥1.370,00 | ¥1.351,00 | 63,70K |
| 2026-07-09 | ¥1.364,00 | -0,22 % | ¥1.367,00 | ¥1.373,00 | ¥1.348,00 | 56,40K |
| 2026-07-08 | ¥1.367,00 | 0,00 % | ¥1.377,00 | ¥1.381,00 | ¥1.367,00 | 71,10K |
| 2026-07-07 | ¥1.367,00 | +0,89 % | ¥1.355,00 | ¥1.376,00 | ¥1.350,00 | 44,50K |
| 2026-07-06 | ¥1.355,00 | +1,27 % | ¥1.348,00 | ¥1.362,00 | ¥1.338,00 | 54,30K |
| 2026-07-03 | ¥1.338,00 | -0,45 % | ¥1.346,00 | ¥1.357,00 | ¥1.338,00 | 53,80K |
| 2026-07-02 | ¥1.344,00 | +1,82 % | ¥1.331,00 | ¥1.355,00 | ¥1.324,00 | 53,80K |
| 2026-07-01 | ¥1.320,00 | -1,86 % | ¥1.346,00 | ¥1.346,00 | ¥1.311,00 | 62,50K |
| 2026-06-30 | ¥1.345,00 | -1,18 % | ¥1.361,00 | ¥1.364,00 | ¥1.342,00 | 48,80K |
| 2026-06-29 | ¥1.361,00 | +1,57 % | ¥1.350,00 | ¥1.372,00 | ¥1.346,00 | 72,20K |
| 2026-06-26 | ¥1.340,00 | -0,15 % | ¥1.341,00 | ¥1.341,00 | ¥1.329,00 | 53,20K |
| 2026-06-25 | ¥1.342,00 | +1,44 % | ¥1.327,00 | ¥1.344,00 | ¥1.323,00 | 52,40K |
| 2026-06-24 | ¥1.323,00 | +0,68 % | ¥1.315,00 | ¥1.337,00 | ¥1.315,00 | 78,10K |
| 2026-06-23 | ¥1.314,00 | -2,01 % | ¥1.341,00 | ¥1.352,00 | ¥1.314,00 | 120,00K |
| 2026-06-22 | ¥1.341,00 | +0,68 % | ¥1.337,00 | ¥1.350,00 | ¥1.335,00 | 57,20K |
| 2026-06-19 | ¥1.332,00 | +0,99 % | ¥1.319,00 | ¥1.338,00 | ¥1.319,00 | 52,80K |
| 2026-06-18 | ¥1.319,00 | +0,15 % | ¥1.309,00 | ¥1.329,00 | ¥1.303,00 | 38,20K |
| 2026-06-17 | ¥1.317,00 | +0,69 % | ¥1.310,00 | ¥1.366,00 | ¥1.308,00 | 77,00K |
| 2026-06-16 | ¥1.308,00 | -2,17 % | ¥1.329,00 | ¥1.329,00 | ¥1.293,00 | 57,50K |
| 2026-06-15 | ¥1.337,00 | +0,07 % | ¥1.361,00 | ¥1.361,00 | ¥1.333,00 | 65,50K |
| 2026-06-12 | ¥1.336,00 | -0,96 % | ¥1.348,00 | ¥1.377,00 | ¥1.336,00 | 108,10K |
| 2026-06-11 | ¥1.349,00 | +0,22 % | ¥1.356,00 | ¥1.371,00 | ¥1.326,00 | 100,60K |
| 2026-06-10 | ¥1.346,00 | +3,06 % | ¥1.315,00 | ¥1.353,00 | ¥1.308,00 | 98,60K |
| 2026-06-09 | ¥1.306,00 | +2,03 % | ¥1.286,00 | ¥1.313,00 | ¥1.285,00 | 81,70K |
| 2026-06-08 | ¥1.280,00 | +0,87 % | ¥1.264,00 | ¥1.281,00 | ¥1.260,00 | 73,40K |
| 2026-06-05 | ¥1.269,00 | +2,67 % | ¥1.237,00 | ¥1.269,00 | ¥1.237,00 | 55,90K |
| 2026-06-04 | ¥1.236,00 | -0,08 % | ¥1.237,00 | ¥1.248,00 | ¥1.231,00 | 58,90K |
| 2026-06-03 | ¥1.237,00 | -0,40 % | ¥1.241,00 | ¥1.244,00 | ¥1.230,00 | 63,20K |
| 2026-06-02 | ¥1.242,00 | -1,43 % | ¥1.247,00 | ¥1.253,00 | ¥1.232,00 | 65,60K |
| 2026-06-01 | ¥1.260,00 | +0,80 % | ¥1.251,00 | ¥1.260,00 | ¥1.228,00 | 99,20K |
| 2026-05-29 | ¥1.250,00 | -0,56 % | ¥1.257,00 | ¥1.269,00 | ¥1.250,00 | 48,90K |
| 2026-05-28 | ¥1.257,00 | +0,72 % | ¥1.254,00 | ¥1.261,00 | ¥1.248,00 | 56,10K |
| 2026-05-27 | ¥1.248,00 | +0,97 % | ¥1.237,00 | ¥1.254,00 | ¥1.236,00 | 76,70K |
| 2026-05-26 | ¥1.236,00 | -0,24 % | ¥1.230,00 | ¥1.248,00 | ¥1.220,00 | 59,30K |
| 2026-05-25 | ¥1.239,00 | -3,50 % | ¥1.280,00 | ¥1.284,00 | ¥1.233,00 | 84,20K |