Ringer Hut Co., Ltd. 8200
TSE · Japan · Verbraucherdienstleistungen
¥2.270,00-27,00 (-1,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.297,00 | +1,14 % | ¥2.257,00 | ¥2.303,00 | ¥2.247,00 | 84,00K |
| 2026-09-30 | ¥2.271,00 | +0,44 % | ¥2.266,00 | ¥2.271,00 | ¥2.231,00 | 76,10K |
| 2026-09-29 | ¥2.261,00 | -0,62 % | ¥2.260,00 | ¥2.266,00 | ¥2.233,00 | 90,60K |
| 2026-09-28 | ¥2.275,00 | +0,53 % | ¥2.272,00 | ¥2.275,00 | ¥2.260,00 | 87,70K |
| 2026-09-25 | ¥2.263,00 | -0,09 % | ¥2.265,00 | ¥2.273,00 | ¥2.259,00 | 62,40K |
| 2026-09-24 | ¥2.265,00 | -0,61 % | ¥2.279,00 | ¥2.284,00 | ¥2.257,00 | 84,90K |
| 2026-09-18 | ¥2.279,00 | -1,17 % | ¥2.296,00 | ¥2.297,00 | ¥2.271,00 | 77,40K |
| 2026-09-17 | ¥2.306,00 | +0,83 % | ¥2.285,00 | ¥2.314,00 | ¥2.285,00 | 43,40K |
| 2026-09-16 | ¥2.287,00 | -1,25 % | ¥2.332,00 | ¥2.332,00 | ¥2.286,00 | 74,20K |
| 2026-09-15 | ¥2.316,00 | -0,43 % | ¥2.307,00 | ¥2.334,00 | ¥2.307,00 | 54,20K |
| 2026-09-14 | ¥2.326,00 | +0,82 % | ¥2.307,00 | ¥2.336,00 | ¥2.301,00 | 59,20K |
| 2026-09-11 | ¥2.307,00 | -0,22 % | ¥2.307,00 | ¥2.328,00 | ¥2.300,00 | 63,90K |
| 2026-09-10 | ¥2.312,00 | -0,47 % | ¥2.312,00 | ¥2.312,00 | ¥2.289,00 | 79,80K |
| 2026-09-09 | ¥2.323,00 | -0,85 % | ¥2.349,00 | ¥2.360,00 | ¥2.318,00 | 94,10K |
| 2026-09-08 | ¥2.343,00 | +0,56 % | ¥2.315,00 | ¥2.353,00 | ¥2.312,00 | 71,90K |
| 2026-09-07 | ¥2.330,00 | -1,27 % | ¥2.356,00 | ¥2.356,00 | ¥2.322,00 | 81,20K |
| 2026-09-04 | ¥2.360,00 | +0,98 % | ¥2.325,00 | ¥2.365,00 | ¥2.321,00 | 160,00K |
| 2026-09-03 | ¥2.337,00 | +0,39 % | ¥2.328,00 | ¥2.354,00 | ¥2.324,00 | 86,30K |
| 2026-09-02 | ¥2.328,00 | -0,51 % | ¥2.334,00 | ¥2.351,00 | ¥2.304,00 | 152,20K |
| 2026-09-01 | ¥2.340,00 | +1,96 % | ¥2.295,00 | ¥2.346,00 | ¥2.295,00 | 171,30K |
| 2026-08-31 | ¥2.295,00 | -0,52 % | ¥2.307,00 | ¥2.312,00 | ¥2.273,00 | 188,30K |
| 2026-08-28 | ¥2.307,00 | -2,25 % | ¥2.304,00 | ¥2.322,00 | ¥2.284,00 | 376,60K |
| 2026-08-27 | ¥2.360,00 | +0,17 % | ¥2.357,00 | ¥2.363,00 | ¥2.350,00 | 206,60K |
| 2026-08-26 | ¥2.356,00 | -0,17 % | ¥2.334,00 | ¥2.370,00 | ¥2.334,00 | 211,30K |
| 2026-08-25 | ¥2.360,00 | +0,25 % | ¥2.360,00 | ¥2.367,00 | ¥2.353,00 | 132,10K |
| 2026-08-24 | ¥2.354,00 | +0,13 % | ¥2.360,00 | ¥2.366,00 | ¥2.345,00 | 145,10K |
| 2026-08-21 | ¥2.351,00 | +0,38 % | ¥2.338,00 | ¥2.364,00 | ¥2.338,00 | 109,40K |
| 2026-08-20 | ¥2.342,00 | +1,30 % | ¥2.319,00 | ¥2.344,00 | ¥2.309,00 | 103,60K |
| 2026-08-19 | ¥2.312,00 | +0,92 % | ¥2.308,00 | ¥2.322,00 | ¥2.290,00 | 90,70K |
| 2026-08-18 | ¥2.291,00 | -0,61 % | ¥2.300,00 | ¥2.311,00 | ¥2.291,00 | 79,10K |
| 2026-08-17 | ¥2.305,00 | +0,66 % | ¥2.307,00 | ¥2.319,00 | ¥2.284,00 | 73,10K |
| 2026-08-14 | ¥2.290,00 | -0,74 % | ¥2.307,00 | ¥2.308,00 | ¥2.286,00 | 129,50K |
| 2026-08-13 | ¥2.307,00 | +1,67 % | ¥2.269,00 | ¥2.308,00 | ¥2.267,00 | 108,90K |
| 2026-08-12 | ¥2.269,00 | -1,22 % | ¥2.318,00 | ¥2.320,00 | ¥2.264,00 | 158,10K |
| 2026-08-10 | ¥2.297,00 | +0,35 % | ¥2.339,00 | ¥2.339,00 | ¥2.278,00 | 118,20K |
| 2026-08-07 | ¥2.289,00 | +0,70 % | ¥2.280,00 | ¥2.308,00 | ¥2.271,00 | 105,00K |
| 2026-08-06 | ¥2.273,00 | -0,74 % | ¥2.304,00 | ¥2.307,00 | ¥2.259,00 | 130,10K |
| 2026-08-05 | ¥2.290,00 | +0,62 % | ¥2.319,00 | ¥2.320,00 | ¥2.270,00 | 103,40K |
| 2026-08-04 | ¥2.276,00 | -1,04 % | ¥2.340,00 | ¥2.340,00 | ¥2.274,00 | 137,10K |
| 2026-08-03 | ¥2.300,00 | -1,75 % | ¥2.343,00 | ¥2.354,00 | ¥2.295,00 | 127,90K |
| 2026-07-31 | ¥2.341,00 | -2,78 % | ¥2.382,00 | ¥2.396,00 | ¥2.328,00 | 108,50K |
| 2026-07-30 | ¥2.408,00 | -0,82 % | ¥2.450,00 | ¥2.450,00 | ¥2.398,00 | 121,20K |
| 2026-07-29 | ¥2.428,00 | +2,40 % | ¥2.387,00 | ¥2.458,00 | ¥2.367,00 | 273,00K |
| 2026-07-28 | ¥2.371,00 | +0,64 % | ¥2.370,00 | ¥2.380,00 | ¥2.343,00 | 90,20K |
| 2026-07-27 | ¥2.356,00 | +2,70 % | ¥2.309,00 | ¥2.367,00 | ¥2.290,00 | 127,00K |
| 2026-07-24 | ¥2.294,00 | +1,91 % | ¥2.276,00 | ¥2.300,00 | ¥2.259,00 | 106,50K |
| 2026-07-23 | ¥2.251,00 | -1,49 % | ¥2.256,00 | ¥2.265,00 | ¥2.246,00 | 205,70K |
| 2026-07-22 | ¥2.285,00 | +0,88 % | ¥2.250,00 | ¥2.288,00 | ¥2.240,00 | 139,30K |
| 2026-07-21 | ¥2.265,00 | -1,61 % | ¥2.310,00 | ¥2.364,00 | ¥2.265,00 | 192,20K |
| 2026-07-17 | ¥2.302,00 | -1,20 % | ¥2.336,00 | ¥2.353,00 | ¥2.302,00 | 159,60K |
| 2026-07-16 | ¥2.330,00 | -2,39 % | ¥2.387,00 | ¥2.398,00 | ¥2.320,00 | 205,10K |
| 2026-07-15 | ¥2.387,00 | -0,04 % | ¥2.385,00 | ¥2.401,00 | ¥2.357,00 | 216,60K |
| 2026-07-14 | ¥2.388,00 | +3,24 % | ¥2.321,00 | ¥2.409,00 | ¥2.317,00 | 444,60K |
| 2026-07-13 | ¥2.313,00 | +5,09 % | ¥2.260,00 | ¥2.318,00 | ¥2.245,00 | 359,00K |
| 2026-07-10 | ¥2.201,00 | -0,81 % | ¥2.211,00 | ¥2.219,00 | ¥2.196,00 | 138,20K |
| 2026-07-09 | ¥2.219,00 | +0,23 % | ¥2.209,00 | ¥2.233,00 | ¥2.207,00 | 150,40K |
| 2026-07-08 | ¥2.214,00 | +0,54 % | ¥2.215,00 | ¥2.225,00 | ¥2.206,00 | 131,30K |
| 2026-07-07 | ¥2.202,00 | +0,96 % | ¥2.186,00 | ¥2.206,00 | ¥2.182,00 | 104,90K |
| 2026-07-06 | ¥2.181,00 | 0,00 % | ¥2.193,00 | ¥2.202,00 | ¥2.181,00 | 123,60K |
| 2026-07-03 | ¥2.181,00 | +0,18 % | ¥2.195,00 | ¥2.205,00 | ¥2.181,00 | 128,60K |
| 2026-07-02 | ¥2.177,00 | +1,59 % | ¥2.179,00 | ¥2.185,00 | ¥2.166,00 | 127,30K |
| 2026-07-01 | ¥2.143,00 | -1,61 % | ¥2.175,00 | ¥2.175,00 | ¥2.139,00 | 102,50K |
| 2026-06-30 | ¥2.178,00 | -0,64 % | ¥2.183,00 | ¥2.201,00 | ¥2.169,00 | 145,50K |
| 2026-06-29 | ¥2.192,00 | +1,76 % | ¥2.160,00 | ¥2.192,00 | ¥2.155,00 | 212,80K |
| 2026-06-26 | ¥2.154,00 | +0,75 % | ¥2.138,00 | ¥2.155,00 | ¥2.128,00 | 97,30K |
| 2026-06-25 | ¥2.138,00 | +0,23 % | ¥2.148,00 | ¥2.148,00 | ¥2.124,00 | 110,20K |
| 2026-06-24 | ¥2.133,00 | +1,86 % | ¥2.095,00 | ¥2.133,00 | ¥2.095,00 | 100,30K |
| 2026-06-23 | ¥2.094,00 | +0,38 % | ¥2.082,00 | ¥2.100,00 | ¥2.070,00 | 77,10K |
| 2026-06-22 | ¥2.086,00 | +0,24 % | ¥2.087,00 | ¥2.096,00 | ¥2.076,00 | 71,10K |
| 2026-06-19 | ¥2.081,00 | -0,62 % | ¥2.090,00 | ¥2.096,00 | ¥2.078,00 | 73,30K |
| 2026-06-18 | ¥2.094,00 | -0,05 % | ¥2.090,00 | ¥2.098,00 | ¥2.078,00 | 68,30K |
| 2026-06-17 | ¥2.095,00 | -0,38 % | ¥2.110,00 | ¥2.128,00 | ¥2.095,00 | 64,50K |
| 2026-06-16 | ¥2.103,00 | -0,33 % | ¥2.105,00 | ¥2.107,00 | ¥2.091,00 | 77,40K |
| 2026-06-15 | ¥2.110,00 | -0,24 % | ¥2.120,00 | ¥2.132,00 | ¥2.110,00 | 50,50K |
| 2026-06-12 | ¥2.115,00 | -0,14 % | ¥2.111,00 | ¥2.132,00 | ¥2.104,00 | 104,90K |
| 2026-06-11 | ¥2.118,00 | +1,34 % | ¥2.092,00 | ¥2.120,00 | ¥2.088,00 | 75,00K |
| 2026-06-10 | ¥2.090,00 | +0,82 % | ¥2.077,00 | ¥2.102,00 | ¥2.069,00 | 95,30K |
| 2026-06-09 | ¥2.073,00 | -0,10 % | ¥2.078,00 | ¥2.097,00 | ¥2.070,00 | 111,40K |
| 2026-06-08 | ¥2.075,00 | +2,22 % | ¥2.049,00 | ¥2.076,00 | ¥2.047,00 | 119,00K |
| 2026-06-05 | ¥2.030,00 | -0,10 % | ¥2.035,00 | ¥2.053,00 | ¥2.028,00 | 123,50K |
| 2026-06-04 | ¥2.032,00 | -2,03 % | ¥2.074,00 | ¥2.076,00 | ¥2.029,00 | 141,70K |
| 2026-06-03 | ¥2.074,00 | +1,12 % | ¥2.050,00 | ¥2.079,00 | ¥2.033,00 | 149,10K |
| 2026-06-02 | ¥2.051,00 | -1,63 % | ¥2.076,00 | ¥2.077,00 | ¥2.051,00 | 165,80K |
| 2026-06-01 | ¥2.085,00 | -0,62 % | ¥2.100,00 | ¥2.101,00 | ¥2.069,00 | 149,90K |
| 2026-05-29 | ¥2.098,00 | -0,14 % | ¥2.100,00 | ¥2.124,00 | ¥2.098,00 | 114,80K |
| 2026-05-28 | ¥2.101,00 | +0,57 % | ¥2.096,00 | ¥2.111,00 | ¥2.093,00 | 147,20K |
| 2026-05-27 | ¥2.089,00 | -0,95 % | ¥2.120,00 | ¥2.130,00 | ¥2.086,00 | 224,00K |
| 2026-05-26 | ¥2.109,00 | -0,24 % | ¥2.118,00 | ¥2.123,00 | ¥2.105,00 | 117,40K |
| 2026-05-25 | ¥2.114,00 | -0,98 % | ¥2.135,00 | ¥2.142,00 | ¥2.112,00 | 152,00K |
| 2026-05-22 | ¥2.135,00 | +0,23 % | ¥2.131,00 | ¥2.150,00 | ¥2.125,00 | 125,80K |