Rikei Corporation 8226
TSE · Japan · Vertriebsdienstleistungen
¥391,00-12,00 (-2,98 %)
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 | ¥391,00 | -2,98 % | ¥399,00 | ¥400,00 | ¥390,00 | 98,40K |
| 2026-10-01 | ¥403,00 | +1,77 % | ¥398,00 | ¥405,00 | ¥397,00 | 92,20K |
| 2026-09-30 | ¥396,00 | +0,25 % | ¥395,00 | ¥399,00 | ¥394,00 | 33,70K |
| 2026-09-29 | ¥395,00 | -1,00 % | ¥396,00 | ¥400,00 | ¥392,00 |
| 46,60K |
| 2026-09-28 | ¥399,00 | -0,25 % | ¥400,00 | ¥406,00 | ¥397,00 | 59,30K |
| 2026-09-25 | ¥400,00 | -0,25 % | ¥401,00 | ¥405,00 | ¥399,00 | 56,20K |
| 2026-09-24 | ¥401,00 | +0,75 % | ¥398,00 | ¥405,00 | ¥396,00 | 138,00K |
| 2026-09-18 | ¥398,00 | +0,76 % | ¥398,00 | ¥402,00 | ¥396,00 | 141,90K |
| 2026-09-17 | ¥395,00 | +1,54 % | ¥388,00 | ¥403,00 | ¥388,00 | 179,00K |
| 2026-09-16 | ¥389,00 | +1,83 % | ¥381,00 | ¥395,00 | ¥381,00 | 146,00K |
| 2026-09-15 | ¥382,00 | +0,79 % | ¥376,00 | ¥388,00 | ¥374,00 | 145,70K |
| 2026-09-14 | ¥379,00 | +1,61 % | ¥374,00 | ¥380,00 | ¥371,00 | 74,80K |
| 2026-09-11 | ¥373,00 | -1,58 % | ¥371,00 | ¥387,00 | ¥369,00 | 309,30K |
| 2026-09-10 | ¥379,00 | +0,26 % | ¥378,00 | ¥381,00 | ¥374,00 | 165,20K |
| 2026-09-09 | ¥378,00 | -1,56 % | ¥384,00 | ¥388,00 | ¥378,00 | 142,30K |
| 2026-09-08 | ¥384,00 | -1,54 % | ¥391,00 | ¥397,00 | ¥383,00 | 133,00K |
| 2026-09-07 | ¥390,00 | +1,04 % | ¥386,00 | ¥395,00 | ¥385,00 | 95,30K |
| 2026-09-04 | ¥386,00 | +0,26 % | ¥384,00 | ¥389,00 | ¥382,00 | 145,20K |
| 2026-09-03 | ¥385,00 | -2,28 % | ¥392,00 | ¥397,00 | ¥385,00 | 111,80K |
| 2026-09-02 | ¥394,00 | -1,25 % | ¥398,00 | ¥398,00 | ¥390,00 | 142,80K |
| 2026-09-01 | ¥399,00 | -1,97 % | ¥407,00 | ¥408,00 | ¥398,00 | 229,00K |
| 2026-08-31 | ¥407,00 | +4,36 % | ¥388,00 | ¥408,00 | ¥382,00 | 321,10K |
| 2026-08-28 | ¥390,00 | -0,26 % | ¥390,00 | ¥397,00 | ¥388,00 | 104,90K |
| 2026-08-27 | ¥391,00 | -0,76 % | ¥394,00 | ¥397,00 | ¥391,00 | 57,50K |
| 2026-08-26 | ¥394,00 | -0,51 % | ¥397,00 | ¥398,00 | ¥394,00 | 45,90K |
| 2026-08-25 | ¥396,00 | -0,50 % | ¥398,00 | ¥399,00 | ¥393,00 | 58,40K |
| 2026-08-24 | ¥398,00 | +0,25 % | ¥395,00 | ¥400,00 | ¥394,00 | 85,00K |
| 2026-08-21 | ¥397,00 | -1,00 % | ¥396,00 | ¥399,00 | ¥392,00 | 77,20K |
| 2026-08-20 | ¥401,00 | +3,35 % | ¥391,00 | ¥401,00 | ¥389,00 | 71,70K |
| 2026-08-19 | ¥388,00 | -2,51 % | ¥398,00 | ¥398,00 | ¥387,00 | 145,90K |
| 2026-08-18 | ¥398,00 | -1,73 % | ¥405,00 | ¥405,00 | ¥394,00 | 139,30K |
| 2026-08-17 | ¥405,00 | +4,38 % | ¥389,00 | ¥405,00 | ¥389,00 | 233,80K |
| 2026-08-14 | ¥388,00 | +1,04 % | ¥388,00 | ¥392,00 | ¥386,00 | 89,30K |
| 2026-08-13 | ¥384,00 | -0,26 % | ¥382,00 | ¥386,00 | ¥382,00 | 81,30K |
| 2026-08-12 | ¥385,00 | -1,28 % | ¥386,00 | ¥390,00 | ¥385,00 | 39,60K |
| 2026-08-10 | ¥390,00 | +4,84 % | ¥379,00 | ¥393,00 | ¥374,00 | 219,10K |
| 2026-08-07 | ¥372,00 | -1,06 % | ¥380,00 | ¥382,00 | ¥369,00 | 99,30K |
| 2026-08-06 | ¥376,00 | -0,53 % | ¥375,00 | ¥382,00 | ¥374,00 | 147,40K |
| 2026-08-05 | ¥378,00 | +2,44 % | ¥372,00 | ¥378,00 | ¥369,00 | 92,70K |
| 2026-08-04 | ¥369,00 | -1,07 % | ¥373,00 | ¥376,00 | ¥369,00 | 95,10K |
| 2026-08-03 | ¥373,00 | +1,08 % | ¥370,00 | ¥374,00 | ¥363,00 | 66,70K |
| 2026-07-31 | ¥369,00 | +2,79 % | ¥362,00 | ¥373,00 | ¥359,00 | 172,70K |
| 2026-07-30 | ¥359,00 | +3,16 % | ¥346,00 | ¥361,00 | ¥346,00 | 196,70K |
| 2026-07-29 | ¥348,00 | -0,57 % | ¥350,00 | ¥352,00 | ¥341,00 | 177,20K |
| 2026-07-28 | ¥350,00 | -2,78 % | ¥359,00 | ¥359,00 | ¥347,00 | 154,00K |
| 2026-07-27 | ¥360,00 | +3,15 % | ¥353,00 | ¥360,00 | ¥348,00 | 118,80K |
| 2026-07-24 | ¥349,00 | -1,13 % | ¥350,00 | ¥351,00 | ¥341,00 | 494,30K |
| 2026-07-23 | ¥353,00 | -0,56 % | ¥355,00 | ¥356,00 | ¥349,00 | 143,70K |
| 2026-07-22 | ¥355,00 | -4,31 % | ¥371,00 | ¥371,00 | ¥353,00 | 408,50K |
| 2026-07-21 | ¥371,00 | +1,09 % | ¥364,00 | ¥371,00 | ¥361,00 | 128,00K |
| 2026-07-17 | ¥367,00 | -2,13 % | ¥373,00 | ¥373,00 | ¥359,00 | 215,00K |
| 2026-07-16 | ¥375,00 | -1,32 % | ¥377,00 | ¥379,00 | ¥375,00 | 53,40K |
| 2026-07-15 | ¥380,00 | +1,33 % | ¥373,00 | ¥380,00 | ¥373,00 | 85,70K |
| 2026-07-14 | ¥375,00 | +0,54 % | ¥373,00 | ¥379,00 | ¥371,00 | 88,90K |
| 2026-07-13 | ¥373,00 | -0,80 % | ¥376,00 | ¥382,00 | ¥370,00 | 108,90K |
| 2026-07-10 | ¥376,00 | +0,80 % | ¥371,00 | ¥382,00 | ¥371,00 | 82,20K |
| 2026-07-09 | ¥373,00 | -0,27 % | ¥372,00 | ¥375,00 | ¥370,00 | 87,60K |
| 2026-07-08 | ¥374,00 | -2,86 % | ¥381,00 | ¥382,00 | ¥372,00 | 154,80K |
| 2026-07-07 | ¥385,00 | -1,28 % | ¥390,00 | ¥396,00 | ¥384,00 | 137,10K |
| 2026-07-06 | ¥390,00 | +1,56 % | ¥387,00 | ¥392,00 | ¥385,00 | 105,40K |
| 2026-07-03 | ¥384,00 | +2,67 % | ¥378,00 | ¥385,00 | ¥373,00 | 101,30K |
| 2026-07-02 | ¥374,00 | -0,53 % | ¥374,00 | ¥383,00 | ¥373,00 | 115,20K |
| 2026-07-01 | ¥376,00 | +0,27 % | ¥375,00 | ¥377,00 | ¥373,00 | 58,30K |
| 2026-06-30 | ¥375,00 | +1,35 % | ¥374,00 | ¥376,00 | ¥365,00 | 87,20K |
| 2026-06-29 | ¥370,00 | +0,54 % | ¥371,00 | ¥376,00 | ¥365,00 | 112,10K |
| 2026-06-26 | ¥368,00 | +0,82 % | ¥369,00 | ¥371,00 | ¥364,00 | 128,10K |
| 2026-06-25 | ¥365,00 | -0,54 % | ¥371,00 | ¥373,00 | ¥362,00 | 205,90K |
| 2026-06-24 | ¥367,00 | -2,39 % | ¥376,00 | ¥380,00 | ¥367,00 | 142,80K |
| 2026-06-23 | ¥376,00 | -1,83 % | ¥383,00 | ¥386,00 | ¥376,00 | 110,70K |
| 2026-06-22 | ¥383,00 | -0,78 % | ¥385,00 | ¥393,00 | ¥382,00 | 129,30K |
| 2026-06-19 | ¥386,00 | -1,28 % | ¥391,00 | ¥394,00 | ¥383,00 | 132,80K |
| 2026-06-18 | ¥391,00 | -0,76 % | ¥391,00 | ¥398,00 | ¥387,00 | 129,90K |
| 2026-06-17 | ¥394,00 | +1,29 % | ¥392,00 | ¥408,00 | ¥391,00 | 186,20K |
| 2026-06-16 | ¥389,00 | -0,51 % | ¥391,00 | ¥394,00 | ¥380,00 | 125,20K |
| 2026-06-15 | ¥391,00 | +5,11 % | ¥392,00 | ¥397,00 | ¥384,00 | 272,50K |
| 2026-06-12 | ¥372,00 | 0,00 % | ¥378,00 | ¥380,00 | ¥366,00 | 172,30K |
| 2026-06-11 | ¥372,00 | -1,85 % | ¥372,00 | ¥372,00 | ¥359,00 | 235,80K |
| 2026-06-10 | ¥379,00 | -3,07 % | ¥392,00 | ¥392,00 | ¥377,00 | 206,70K |
| 2026-06-09 | ¥391,00 | -1,51 % | ¥397,00 | ¥405,00 | ¥391,00 | 181,20K |
| 2026-06-08 | ¥397,00 | -4,11 % | ¥401,00 | ¥403,00 | ¥393,00 | 220,00K |
| 2026-06-05 | ¥414,00 | +2,48 % | ¥404,00 | ¥420,00 | ¥404,00 | 170,80K |
| 2026-06-04 | ¥404,00 | -0,25 % | ¥403,00 | ¥410,00 | ¥394,00 | 191,80K |
| 2026-06-03 | ¥405,00 | -5,15 % | ¥424,00 | ¥424,00 | ¥403,00 | 276,90K |
| 2026-06-02 | ¥427,00 | +1,18 % | ¥420,00 | ¥436,00 | ¥417,00 | 301,60K |
| 2026-06-01 | ¥422,00 | -5,17 % | ¥443,00 | ¥449,00 | ¥420,00 | 412,20K |
| 2026-05-29 | ¥445,00 | +8,80 % | ¥434,00 | ¥460,00 | ¥426,00 | 1,06M |
| 2026-05-28 | ¥409,00 | +1,24 % | ¥403,00 | ¥415,00 | ¥400,00 | 233,40K |
| 2026-05-27 | ¥404,00 | 0,00 % | ¥412,00 | ¥412,00 | ¥397,00 | 321,00K |
| 2026-05-26 | ¥404,00 | +2,80 % | ¥394,00 | ¥417,00 | ¥384,00 | 765,30K |
| 2026-05-25 | ¥393,00 | +2,34 % | ¥389,00 | ¥393,00 | ¥387,00 | 168,90K |