Royal Holdings Co., Ltd. 8179
TSE · Japan · Verbraucherdienstleistungen
¥1.287,00-23,00 (-1,76 %)
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 | ¥1.287,00 | -1,76 % | ¥1.303,00 | ¥1.306,00 | ¥1.279,00 | 322,90K |
| 2026-10-01 | ¥1.310,00 | +0,23 % | ¥1.301,00 | ¥1.317,00 | ¥1.296,00 | 252,70K |
| 2026-09-30 | ¥1.307,00 | +0,62 % | ¥1.296,00 | ¥1.308,00 | ¥1.282,00 | 269,10K |
| 2026-09-29 | ¥1.299,00 | -0,38 % | ¥1.301,00 | ¥1.306,00 | ¥1.288,00 | 291,10K |
| 2026-09-28 | ¥1.304,00 | -0,46 % | ¥1.315,00 | ¥1.316,00 | ¥1.301,00 | 273,00K |
| 2026-09-25 | ¥1.310,00 | +0,69 % | ¥1.302,00 | ¥1.312,00 | ¥1.302,00 | 179,10K |
| 2026-09-24 | ¥1.301,00 | -2,33 % | ¥1.323,00 | ¥1.326,00 | ¥1.301,00 | 260,70K |
| 2026-09-18 | ¥1.332,00 | +0,23 % | ¥1.325,00 | ¥1.344,00 | ¥1.318,00 | 385,80K |
| 2026-09-17 | ¥1.329,00 | -0,60 % | ¥1.340,00 | ¥1.348,00 | ¥1.327,00 | 269,50K |
| 2026-09-16 | ¥1.337,00 | -0,74 % | ¥1.357,00 | ¥1.360,00 | ¥1.334,00 | 230,90K |
| 2026-09-15 | ¥1.347,00 | -0,52 % | ¥1.360,00 | ¥1.369,00 | ¥1.346,00 | 225,50K |
| 2026-09-14 | ¥1.354,00 | +0,89 % | ¥1.351,00 | ¥1.371,00 | ¥1.343,00 | 315,20K |
| 2026-09-11 | ¥1.342,00 | -0,52 % | ¥1.349,00 | ¥1.360,00 | ¥1.342,00 | 305,10K |
| 2026-09-10 | ¥1.349,00 | -0,88 % | ¥1.351,00 | ¥1.363,00 | ¥1.344,00 | 252,80K |
| 2026-09-09 | ¥1.361,00 | 0,00 % | ¥1.356,00 | ¥1.377,00 | ¥1.352,00 | 290,60K |
| 2026-09-08 | ¥1.361,00 | +2,72 % | ¥1.323,00 | ¥1.363,00 | ¥1.317,00 | 268,20K |
| 2026-09-07 | ¥1.325,00 | -2,14 % | ¥1.347,00 | ¥1.347,00 | ¥1.325,00 | 166,70K |
| 2026-09-04 | ¥1.354,00 | +0,52 % | ¥1.344,00 | ¥1.361,00 | ¥1.335,00 | 160,60K |
| 2026-09-03 | ¥1.347,00 | -0,96 % | ¥1.360,00 | ¥1.361,00 | ¥1.344,00 | 197,40K |
| 2026-09-02 | ¥1.360,00 | -1,66 % | ¥1.373,00 | ¥1.376,00 | ¥1.352,00 | 244,00K |
| 2026-09-01 | ¥1.383,00 | +0,36 % | ¥1.370,00 | ¥1.390,00 | ¥1.360,00 | 297,60K |
| 2026-08-31 | ¥1.378,00 | -1,15 % | ¥1.395,00 | ¥1.398,00 | ¥1.376,00 | 319,60K |
| 2026-08-28 | ¥1.394,00 | +1,16 % | ¥1.372,00 | ¥1.395,00 | ¥1.368,00 | 309,50K |
| 2026-08-27 | ¥1.378,00 | +0,29 % | ¥1.367,00 | ¥1.393,00 | ¥1.356,00 | 351,70K |
| 2026-08-26 | ¥1.374,00 | +0,29 % | ¥1.370,00 | ¥1.380,00 | ¥1.367,00 | 327,00K |
| 2026-08-25 | ¥1.370,00 | +1,26 % | ¥1.360,00 | ¥1.376,00 | ¥1.354,00 | 345,10K |
| 2026-08-24 | ¥1.353,00 | +1,12 % | ¥1.341,00 | ¥1.359,00 | ¥1.332,00 | 263,40K |
| 2026-08-21 | ¥1.338,00 | +1,06 % | ¥1.325,00 | ¥1.339,00 | ¥1.323,00 | 264,90K |
| 2026-08-20 | ¥1.324,00 | +1,85 % | ¥1.310,00 | ¥1.324,00 | ¥1.294,00 | 289,50K |
| 2026-08-19 | ¥1.300,00 | +0,23 % | ¥1.311,00 | ¥1.312,00 | ¥1.287,00 | 412,50K |
| 2026-08-18 | ¥1.297,00 | +0,46 % | ¥1.291,00 | ¥1.299,00 | ¥1.282,00 | 358,40K |
| 2026-08-17 | ¥1.291,00 | -0,84 % | ¥1.304,00 | ¥1.309,00 | ¥1.286,00 | 381,50K |
| 2026-08-14 | ¥1.302,00 | -3,20 % | ¥1.327,00 | ¥1.339,00 | ¥1.301,00 | 467,40K |
| 2026-08-13 | ¥1.345,00 | +0,15 % | ¥1.344,00 | ¥1.353,00 | ¥1.326,00 | 324,30K |
| 2026-08-12 | ¥1.343,00 | -1,25 % | ¥1.359,00 | ¥1.374,00 | ¥1.339,00 | 388,30K |
| 2026-08-10 | ¥1.360,00 | +2,80 % | ¥1.352,00 | ¥1.367,00 | ¥1.322,00 | 615,50K |
| 2026-08-07 | ¥1.323,00 | +1,69 % | ¥1.315,00 | ¥1.338,00 | ¥1.304,00 | 391,40K |
| 2026-08-06 | ¥1.301,00 | +1,09 % | ¥1.305,00 | ¥1.317,00 | ¥1.287,00 | 303,70K |
| 2026-08-05 | ¥1.287,00 | -1,76 % | ¥1.310,00 | ¥1.315,00 | ¥1.287,00 | 314,20K |
| 2026-08-04 | ¥1.310,00 | -0,76 % | ¥1.316,00 | ¥1.318,00 | ¥1.298,00 | 303,40K |
| 2026-08-03 | ¥1.320,00 | -0,75 % | ¥1.331,00 | ¥1.339,00 | ¥1.300,00 | 332,70K |
| 2026-07-31 | ¥1.330,00 | -3,06 % | ¥1.316,00 | ¥1.353,00 | ¥1.315,00 | 400,70K |
| 2026-07-30 | ¥1.372,00 | -0,07 % | ¥1.372,00 | ¥1.385,00 | ¥1.350,00 | 454,20K |
| 2026-07-29 | ¥1.373,00 | +4,97 % | ¥1.315,00 | ¥1.378,00 | ¥1.313,00 | 688,70K |
| 2026-07-28 | ¥1.308,00 | +0,62 % | ¥1.303,00 | ¥1.308,00 | ¥1.290,00 | 241,70K |
| 2026-07-27 | ¥1.300,00 | +3,09 % | ¥1.271,00 | ¥1.301,00 | ¥1.271,00 | 248,70K |
| 2026-07-24 | ¥1.261,00 | +1,29 % | ¥1.234,00 | ¥1.266,00 | ¥1.232,00 | 207,40K |
| 2026-07-23 | ¥1.245,00 | -1,74 % | ¥1.255,00 | ¥1.260,00 | ¥1.241,00 | 233,20K |
| 2026-07-22 | ¥1.267,00 | -1,17 % | ¥1.273,00 | ¥1.274,00 | ¥1.253,00 | 287,60K |
| 2026-07-21 | ¥1.282,00 | +0,31 % | ¥1.282,00 | ¥1.304,00 | ¥1.276,00 | 308,80K |
| 2026-07-17 | ¥1.278,00 | +0,95 % | ¥1.276,00 | ¥1.292,00 | ¥1.273,00 | 343,40K |
| 2026-07-16 | ¥1.266,00 | 0,00 % | ¥1.279,00 | ¥1.280,00 | ¥1.264,00 | 268,40K |
| 2026-07-15 | ¥1.266,00 | -0,55 % | ¥1.280,00 | ¥1.283,00 | ¥1.259,00 | 253,60K |
| 2026-07-14 | ¥1.273,00 | +1,60 % | ¥1.268,00 | ¥1.288,00 | ¥1.267,00 | 385,20K |
| 2026-07-13 | ¥1.253,00 | +0,16 % | ¥1.253,00 | ¥1.267,00 | ¥1.253,00 | 229,70K |
| 2026-07-10 | ¥1.251,00 | -0,56 % | ¥1.250,00 | ¥1.257,00 | ¥1.241,00 | 304,20K |
| 2026-07-09 | ¥1.258,00 | +0,08 % | ¥1.257,00 | ¥1.262,00 | ¥1.247,00 | 253,60K |
| 2026-07-08 | ¥1.257,00 | +0,72 % | ¥1.253,00 | ¥1.263,00 | ¥1.247,00 | 320,30K |
| 2026-07-07 | ¥1.248,00 | +1,71 % | ¥1.221,00 | ¥1.251,00 | ¥1.217,00 | 317,30K |
| 2026-07-06 | ¥1.227,00 | +1,40 % | ¥1.210,00 | ¥1.230,00 | ¥1.209,00 | 315,90K |
| 2026-07-03 | ¥1.210,00 | +0,50 % | ¥1.222,00 | ¥1.224,00 | ¥1.208,00 | 308,40K |
| 2026-07-02 | ¥1.204,00 | +1,26 % | ¥1.207,00 | ¥1.213,00 | ¥1.193,00 | 414,60K |
| 2026-07-01 | ¥1.189,00 | -2,62 % | ¥1.215,00 | ¥1.215,00 | ¥1.184,00 | 494,20K |
| 2026-06-30 | ¥1.221,00 | -0,57 % | ¥1.226,00 | ¥1.231,00 | ¥1.206,00 | 442,10K |
| 2026-06-29 | ¥1.228,00 | +0,24 % | ¥1.228,00 | ¥1.233,00 | ¥1.201,00 | 2,02M |
| 2026-06-26 | ¥1.225,00 | +0,66 % | ¥1.214,00 | ¥1.230,00 | ¥1.213,00 | 1,80M |
| 2026-06-25 | ¥1.217,00 | +0,41 % | ¥1.220,00 | ¥1.229,00 | ¥1.215,00 | 613,50K |
| 2026-06-24 | ¥1.212,00 | +1,42 % | ¥1.203,00 | ¥1.224,00 | ¥1.200,00 | 423,60K |
| 2026-06-23 | ¥1.195,00 | -0,58 % | ¥1.193,00 | ¥1.203,00 | ¥1.185,00 | 571,30K |
| 2026-06-22 | ¥1.202,00 | -0,25 % | ¥1.200,00 | ¥1.210,00 | ¥1.193,00 | 659,30K |
| 2026-06-19 | ¥1.205,00 | -0,41 % | ¥1.203,00 | ¥1.213,00 | ¥1.200,00 | 464,60K |
| 2026-06-18 | ¥1.210,00 | -1,63 % | ¥1.222,00 | ¥1.222,00 | ¥1.207,00 | 515,10K |
| 2026-06-17 | ¥1.230,00 | +0,74 % | ¥1.236,00 | ¥1.245,00 | ¥1.228,00 | 263,60K |
| 2026-06-16 | ¥1.221,00 | -1,53 % | ¥1.240,00 | ¥1.240,00 | ¥1.217,00 | 508,10K |
| 2026-06-15 | ¥1.240,00 | +0,32 % | ¥1.243,00 | ¥1.250,00 | ¥1.236,00 | 425,30K |
| 2026-06-12 | ¥1.236,00 | +0,24 % | ¥1.236,00 | ¥1.241,00 | ¥1.224,00 | 370,70K |
| 2026-06-11 | ¥1.233,00 | 0,00 % | ¥1.240,00 | ¥1.245,00 | ¥1.226,00 | 344,80K |
| 2026-06-10 | ¥1.233,00 | +2,41 % | ¥1.222,00 | ¥1.243,00 | ¥1.208,00 | 463,60K |
| 2026-06-09 | ¥1.204,00 | -1,15 % | ¥1.244,00 | ¥1.244,00 | ¥1.204,00 | 527,30K |
| 2026-06-08 | ¥1.218,00 | +1,08 % | ¥1.224,00 | ¥1.243,00 | ¥1.211,00 | 827,70K |
| 2026-06-05 | ¥1.205,00 | +0,25 % | ¥1.214,00 | ¥1.225,00 | ¥1.205,00 | 383,20K |
| 2026-06-04 | ¥1.202,00 | -2,51 % | ¥1.241,00 | ¥1.243,00 | ¥1.202,00 | 584,70K |
| 2026-06-03 | ¥1.233,00 | +0,16 % | ¥1.222,00 | ¥1.239,00 | ¥1.213,00 | 521,10K |
| 2026-06-02 | ¥1.231,00 | -1,83 % | ¥1.254,00 | ¥1.255,00 | ¥1.231,00 | 545,50K |
| 2026-06-01 | ¥1.254,00 | -2,34 % | ¥1.275,00 | ¥1.282,00 | ¥1.226,00 | 842,60K |
| 2026-05-29 | ¥1.284,00 | -0,39 % | ¥1.294,00 | ¥1.307,00 | ¥1.284,00 | 529,20K |
| 2026-05-28 | ¥1.289,00 | -0,77 % | ¥1.300,00 | ¥1.311,00 | ¥1.284,00 | 737,80K |
| 2026-05-27 | ¥1.299,00 | -0,46 % | ¥1.303,00 | ¥1.311,00 | ¥1.286,00 | 549,50K |
| 2026-05-26 | ¥1.305,00 | +0,46 % | ¥1.308,00 | ¥1.308,00 | ¥1.292,00 | 559,20K |
| 2026-05-25 | ¥1.299,00 | -2,84 % | ¥1.340,00 | ¥1.340,00 | ¥1.295,00 | 734,80K |