Relo Group, Inc. 8876
TSE · Japan · Finanzen
¥2.302,50+15,00 (+0,66 %)
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 | ¥2.302,50 | +0,66 % | ¥2.287,50 | ¥2.325,50 | ¥2.256,50 | 505,60K |
| 2026-10-01 | ¥2.287,50 | +0,64 % | ¥2.273,00 | ¥2.302,50 | ¥2.246,00 | 392,20K |
| 2026-09-30 | ¥2.273,00 | +0,09 % | ¥2.271,00 | ¥2.286,50 | ¥2.261,00 | 453,70K |
| 2026-09-29 | ¥2.271,00 | -1,90 % | ¥2.267,00 | ¥2.305,50 | ¥2.227,50 | 490,70K |
| 2026-09-28 | ¥2.315,00 | -0,11 % | ¥2.317,50 | ¥2.337,00 | ¥2.303,00 | 612,10K |
| 2026-09-25 | ¥2.317,50 | +1,00 % | ¥2.307,00 | ¥2.332,00 | ¥2.300,50 | 563,80K |
| 2026-09-24 | ¥2.294,50 | +0,55 % | ¥2.282,00 | ¥2.307,00 | ¥2.277,50 | 602,60K |
| 2026-09-18 | ¥2.282,00 | +1,02 % | ¥2.249,50 | ¥2.282,00 | ¥2.237,50 | 1,44M |
| 2026-09-17 | ¥2.259,00 | +4,25 % | ¥2.173,50 | ¥2.260,50 | ¥2.163,50 | 568,50K |
| 2026-09-16 | ¥2.167,00 | -0,82 % | ¥2.185,50 | ¥2.200,00 | ¥2.135,00 | 513,00K |
| 2026-09-15 | ¥2.185,00 | +1,16 % | ¥2.178,00 | ¥2.194,50 | ¥2.164,00 | 500,30K |
| 2026-09-14 | ¥2.160,00 | +1,22 % | ¥2.162,00 | ¥2.172,50 | ¥2.122,50 | 446,30K |
| 2026-09-11 | ¥2.134,00 | -0,33 % | ¥2.101,50 | ¥2.145,50 | ¥2.100,00 | 610,00K |
| 2026-09-10 | ¥2.141,00 | -2,44 % | ¥2.197,00 | ¥2.197,00 | ¥2.117,50 | 652,00K |
| 2026-09-09 | ¥2.194,50 | -2,36 % | ¥2.237,00 | ¥2.237,00 | ¥2.194,50 | 515,90K |
| 2026-09-08 | ¥2.247,50 | +0,07 % | ¥2.251,00 | ¥2.261,50 | ¥2.231,50 | 464,20K |
| 2026-09-07 | ¥2.246,00 | -0,69 % | ¥2.238,50 | ¥2.261,50 | ¥2.226,00 | 339,90K |
| 2026-09-04 | ¥2.261,50 | -1,33 % | ¥2.283,00 | ¥2.292,00 | ¥2.255,50 | 410,30K |
| 2026-09-03 | ¥2.292,00 | +2,00 % | ¥2.247,00 | ¥2.304,50 | ¥2.239,00 | 597,20K |
| 2026-09-02 | ¥2.247,00 | -0,69 % | ¥2.262,50 | ¥2.272,00 | ¥2.213,50 | 1,16M |
| 2026-09-01 | ¥2.262,50 | +2,40 % | ¥2.215,00 | ¥2.271,00 | ¥2.214,00 | 1,16M |
| 2026-08-31 | ¥2.209,50 | +1,40 % | ¥2.174,00 | ¥2.212,00 | ¥2.171,00 | 609,50K |
| 2026-08-28 | ¥2.179,00 | +0,83 % | ¥2.146,50 | ¥2.182,00 | ¥2.140,50 | 228,90K |
| 2026-08-27 | ¥2.161,00 | -0,39 % | ¥2.156,00 | ¥2.178,50 | ¥2.144,00 | 381,40K |
| 2026-08-26 | ¥2.169,50 | -0,89 % | ¥2.186,00 | ¥2.190,50 | ¥2.131,50 | 441,50K |
| 2026-08-25 | ¥2.189,00 | +0,46 % | ¥2.189,50 | ¥2.209,50 | ¥2.181,00 | 359,40K |
| 2026-08-24 | ¥2.179,00 | +0,79 % | ¥2.162,50 | ¥2.182,50 | ¥2.162,50 | 276,40K |
| 2026-08-21 | ¥2.162,00 | +0,56 % | ¥2.144,00 | ¥2.169,00 | ¥2.141,00 | 396,10K |
| 2026-08-20 | ¥2.150,00 | +1,01 % | ¥2.150,00 | ¥2.160,00 | ¥2.132,50 | 327,70K |
| 2026-08-19 | ¥2.128,50 | +0,31 % | ¥2.122,00 | ¥2.135,50 | ¥2.103,00 | 305,10K |
| 2026-08-18 | ¥2.122,00 | +0,17 % | ¥2.102,00 | ¥2.122,00 | ¥2.099,00 | 376,20K |
| 2026-08-17 | ¥2.118,50 | -1,97 % | ¥2.145,00 | ¥2.149,50 | ¥2.115,00 | 291,30K |
| 2026-08-14 | ¥2.161,00 | -0,37 % | ¥2.159,00 | ¥2.179,00 | ¥2.153,00 | 349,10K |
| 2026-08-13 | ¥2.169,00 | -0,69 % | ¥2.175,50 | ¥2.198,50 | ¥2.151,00 | 328,10K |
| 2026-08-12 | ¥2.184,00 | +0,90 % | ¥2.184,00 | ¥2.184,00 | ¥2.151,00 | 463,50K |
| 2026-08-10 | ¥2.164,50 | +1,50 % | ¥2.116,00 | ¥2.186,50 | ¥2.109,00 | 592,10K |
| 2026-08-07 | ¥2.132,50 | +6,33 % | ¥2.017,00 | ¥2.138,50 | ¥2.017,00 | 653,40K |
| 2026-08-06 | ¥2.005,50 | +0,30 % | ¥2.008,50 | ¥2.022,50 | ¥1.996,00 | 455,80K |
| 2026-08-05 | ¥1.999,50 | +2,15 % | ¥1.995,00 | ¥1.999,50 | ¥1.966,50 | 508,00K |
| 2026-08-04 | ¥1.957,50 | -1,51 % | ¥2.007,50 | ¥2.019,00 | ¥1.948,50 | 562,80K |
| 2026-08-03 | ¥1.987,50 | -1,32 % | ¥2.000,50 | ¥2.014,00 | ¥1.972,00 | 814,00K |
| 2026-07-31 | ¥2.014,00 | -1,76 % | ¥2.015,00 | ¥2.034,00 | ¥1.992,00 | 612,80K |
| 2026-07-30 | ¥2.050,00 | -1,98 % | ¥2.070,50 | ¥2.090,50 | ¥2.043,50 | 406,20K |
| 2026-07-29 | ¥2.091,50 | +2,22 % | ¥2.052,50 | ¥2.102,50 | ¥2.039,00 | 573,10K |
| 2026-07-28 | ¥2.046,00 | -0,85 % | ¥2.055,00 | ¥2.066,00 | ¥2.019,00 | 417,20K |
| 2026-07-27 | ¥2.063,50 | +3,15 % | ¥2.021,00 | ¥2.068,50 | ¥2.021,00 | 502,90K |
| 2026-07-24 | ¥2.000,50 | -0,12 % | ¥2.000,00 | ¥2.019,50 | ¥1.971,00 | 1,03M |
| 2026-07-23 | ¥2.003,00 | -0,55 % | ¥1.999,00 | ¥2.016,00 | ¥1.997,00 | 484,80K |
| 2026-07-22 | ¥2.014,00 | -0,30 % | ¥2.029,00 | ¥2.040,50 | ¥2.005,00 | 513,90K |
| 2026-07-21 | ¥2.020,00 | +0,35 % | ¥2.019,00 | ¥2.043,50 | ¥2.016,50 | 471,60K |
| 2026-07-17 | ¥2.013,00 | +0,27 % | ¥2.021,00 | ¥2.024,50 | ¥1.992,00 | 422,60K |
| 2026-07-16 | ¥2.007,50 | -1,04 % | ¥2.030,00 | ¥2.048,00 | ¥2.007,50 | 370,60K |
| 2026-07-15 | ¥2.028,50 | -0,69 % | ¥2.042,50 | ¥2.053,50 | ¥2.006,50 | 376,00K |
| 2026-07-14 | ¥2.042,50 | +0,62 % | ¥2.042,50 | ¥2.058,00 | ¥2.026,50 | 292,70K |
| 2026-07-13 | ¥2.030,00 | -2,82 % | ¥2.096,00 | ¥2.098,00 | ¥2.013,00 | 426,40K |
| 2026-07-10 | ¥2.089,00 | -1,69 % | ¥2.130,00 | ¥2.130,00 | ¥2.071,00 | 717,10K |
| 2026-07-09 | ¥2.125,00 | -2,48 % | ¥2.166,50 | ¥2.168,50 | ¥2.117,50 | 538,80K |
| 2026-07-08 | ¥2.179,00 | +1,33 % | ¥2.175,50 | ¥2.193,00 | ¥2.144,50 | 815,00K |
| 2026-07-07 | ¥2.150,50 | +0,87 % | ¥2.133,50 | ¥2.157,50 | ¥2.107,00 | 940,60K |
| 2026-07-06 | ¥2.132,00 | +3,60 % | ¥2.073,50 | ¥2.132,00 | ¥2.065,50 | 1,02M |
| 2026-07-03 | ¥2.058,00 | -0,34 % | ¥2.096,00 | ¥2.106,00 | ¥2.044,50 | 776,70K |
| 2026-07-02 | ¥2.065,00 | +2,94 % | ¥2.015,00 | ¥2.080,00 | ¥2.006,00 | 1,05M |
| 2026-07-01 | ¥2.006,00 | +0,50 % | ¥2.011,50 | ¥2.035,00 | ¥1.991,50 | 1,06M |
| 2026-06-30 | ¥1.996,00 | +3,31 % | ¥1.932,50 | ¥2.001,50 | ¥1.927,50 | 1,51M |
| 2026-06-29 | ¥1.932,00 | +2,38 % | ¥1.899,50 | ¥1.943,50 | ¥1.899,50 | 784,50K |
| 2026-06-26 | ¥1.887,00 | +2,83 % | ¥1.841,00 | ¥1.894,00 | ¥1.841,00 | 623,20K |
| 2026-06-25 | ¥1.835,00 | +1,33 % | ¥1.828,00 | ¥1.838,50 | ¥1.819,00 | 428,70K |
| 2026-06-24 | ¥1.811,00 | +0,50 % | ¥1.800,00 | ¥1.815,50 | ¥1.794,50 | 493,30K |
| 2026-06-23 | ¥1.802,00 | +0,70 % | ¥1.789,00 | ¥1.814,50 | ¥1.784,50 | 600,10K |
| 2026-06-22 | ¥1.789,50 | +0,45 % | ¥1.772,50 | ¥1.799,00 | ¥1.769,50 | 489,40K |
| 2026-06-19 | ¥1.781,50 | -0,50 % | ¥1.790,00 | ¥1.800,00 | ¥1.766,50 | 536,80K |
| 2026-06-18 | ¥1.790,50 | +0,51 % | ¥1.780,00 | ¥1.801,00 | ¥1.780,00 | 375,00K |
| 2026-06-17 | ¥1.781,50 | -0,11 % | ¥1.791,50 | ¥1.799,50 | ¥1.775,00 | 340,70K |
| 2026-06-16 | ¥1.783,50 | -0,92 % | ¥1.796,00 | ¥1.813,00 | ¥1.765,50 | 409,00K |
| 2026-06-15 | ¥1.800,00 | -0,88 % | ¥1.816,00 | ¥1.822,00 | ¥1.797,00 | 495,80K |
| 2026-06-12 | ¥1.816,00 | -0,85 % | ¥1.791,50 | ¥1.828,00 | ¥1.791,50 | 425,30K |
| 2026-06-11 | ¥1.831,50 | +1,19 % | ¥1.810,00 | ¥1.833,50 | ¥1.790,50 | 480,70K |
| 2026-06-10 | ¥1.810,00 | +1,29 % | ¥1.807,00 | ¥1.816,50 | ¥1.786,00 | 450,70K |
| 2026-06-09 | ¥1.787,00 | -1,60 % | ¥1.822,50 | ¥1.836,50 | ¥1.787,00 | 354,20K |
| 2026-06-08 | ¥1.816,00 | +0,67 % | ¥1.824,50 | ¥1.858,50 | ¥1.809,00 | 611,90K |
| 2026-06-05 | ¥1.804,00 | +1,72 % | ¥1.790,50 | ¥1.820,00 | ¥1.790,50 | 495,90K |
| 2026-06-04 | ¥1.773,50 | -3,35 % | ¥1.811,50 | ¥1.834,00 | ¥1.769,50 | 583,30K |
| 2026-06-03 | ¥1.835,00 | +2,23 % | ¥1.791,00 | ¥1.840,00 | ¥1.764,00 | 593,10K |
| 2026-06-02 | ¥1.795,00 | +0,34 % | ¥1.775,00 | ¥1.809,50 | ¥1.763,00 | 507,30K |
| 2026-06-01 | ¥1.789,00 | -2,85 % | ¥1.822,00 | ¥1.826,00 | ¥1.758,00 | 730,20K |
| 2026-05-29 | ¥1.841,50 | -0,43 % | ¥1.845,50 | ¥1.894,00 | ¥1.841,50 | 428,00K |
| 2026-05-28 | ¥1.849,50 | -1,81 % | ¥1.880,00 | ¥1.884,00 | ¥1.842,50 | 472,70K |
| 2026-05-27 | ¥1.883,50 | -3,41 % | ¥1.892,00 | ¥1.904,50 | ¥1.859,50 | 643,60K |
| 2026-05-26 | ¥1.950,00 | -1,12 % | ¥1.980,00 | ¥1.984,50 | ¥1.950,00 | 415,90K |
| 2026-05-25 | ¥1.972,00 | +0,08 % | ¥1.980,00 | ¥1.980,00 | ¥1.932,50 | 533,10K |