Rise Consulting Group,Inc. 9168
TSE · Japan · Kommerzielle Dienstleistungen
¥420,00-6,00 (-1,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥426,00 | -1,39 % | ¥429,00 | ¥429,00 | ¥423,00 | 30,30K |
| 2026-09-30 | ¥432,00 | +0,70 % | ¥429,00 | ¥432,00 | ¥424,00 | 79,70K |
| 2026-09-29 | ¥429,00 | +0,47 % | ¥427,00 | ¥429,00 | ¥422,00 | 98,10K |
| 2026-09-28 | ¥427,00 | +0,95 % | ¥423,00 | ¥428,00 | ¥421,00 | 63,40K |
| 2026-09-25 | ¥423,00 | -0,47 % | ¥424,00 | ¥426,00 | ¥422,00 | 22,80K |
| 2026-09-24 | ¥425,00 | -0,23 % | ¥428,00 | ¥429,00 | ¥424,00 | 43,60K |
| 2026-09-18 | ¥426,00 | +0,71 % | ¥424,00 | ¥428,00 | ¥422,00 | 47,10K |
| 2026-09-17 | ¥423,00 | 0,00 % | ¥422,00 | ¥427,00 | ¥422,00 | 50,30K |
| 2026-09-16 | ¥423,00 | -0,94 % | ¥427,00 | ¥428,00 | ¥420,00 | 48,40K |
| 2026-09-15 | ¥427,00 | +1,43 % | ¥421,00 | ¥428,00 | ¥420,00 | 64,10K |
| 2026-09-14 | ¥421,00 | +1,69 % | ¥413,00 | ¥423,00 | ¥413,00 | 48,50K |
| 2026-09-11 | ¥414,00 | -1,43 % | ¥414,00 | ¥418,00 | ¥413,00 | 25,90K |
| 2026-09-10 | ¥420,00 | +1,94 % | ¥412,00 | ¥420,00 | ¥411,00 | 28,60K |
| 2026-09-09 | ¥412,00 | -1,90 % | ¥418,00 | ¥418,00 | ¥411,00 | 114,50K |
| 2026-09-08 | ¥420,00 | -1,18 % | ¥425,00 | ¥426,00 | ¥420,00 | 61,10K |
| 2026-09-07 | ¥425,00 | -1,16 % | ¥430,00 | ¥432,00 | ¥424,00 | 93,20K |
| 2026-09-04 | ¥430,00 | +2,38 % | ¥421,00 | ¥433,00 | ¥421,00 | 94,10K |
| 2026-09-03 | ¥420,00 | -0,71 % | ¥423,00 | ¥426,00 | ¥420,00 | 37,40K |
| 2026-09-02 | ¥423,00 | -2,53 % | ¥432,00 | ¥432,00 | ¥420,00 | 201,10K |
| 2026-09-01 | ¥434,00 | +0,46 % | ¥431,00 | ¥436,00 | ¥427,00 | 89,90K |
| 2026-08-31 | ¥432,00 | -0,46 % | ¥433,00 | ¥433,00 | ¥424,00 | 116,90K |
| 2026-08-28 | ¥434,00 | +1,88 % | ¥425,00 | ¥436,00 | ¥423,00 | 243,10K |
| 2026-08-27 | ¥426,00 | +1,19 % | ¥420,00 | ¥427,00 | ¥419,00 | 81,30K |
| 2026-08-26 | ¥421,00 | +0,96 % | ¥417,00 | ¥428,00 | ¥417,00 | 173,80K |
| 2026-08-25 | ¥417,00 | 0,00 % | ¥417,00 | ¥419,00 | ¥415,00 | 50,90K |
| 2026-08-24 | ¥417,00 | +0,97 % | ¥411,00 | ¥420,00 | ¥411,00 | 185,20K |
| 2026-08-21 | ¥413,00 | +0,24 % | ¥413,00 | ¥413,00 | ¥409,00 | 49,60K |
| 2026-08-20 | ¥412,00 | +1,73 % | ¥406,00 | ¥413,00 | ¥406,00 | 71,30K |
| 2026-08-19 | ¥405,00 | -0,25 % | ¥405,00 | ¥406,00 | ¥401,00 | 51,10K |
| 2026-08-18 | ¥406,00 | -0,73 % | ¥409,00 | ¥412,00 | ¥405,00 | 78,60K |
| 2026-08-17 | ¥409,00 | +1,24 % | ¥404,00 | ¥410,00 | ¥403,00 | 88,90K |
| 2026-08-14 | ¥404,00 | +1,00 % | ¥401,00 | ¥406,00 | ¥400,00 | 97,00K |
| 2026-08-13 | ¥400,00 | -0,74 % | ¥403,00 | ¥405,00 | ¥400,00 | 44,50K |
| 2026-08-12 | ¥403,00 | +1,51 % | ¥402,00 | ¥406,00 | ¥401,00 | 90,10K |
| 2026-08-10 | ¥397,00 | +0,25 % | ¥401,00 | ¥402,00 | ¥395,00 | 148,00K |
| 2026-08-07 | ¥396,00 | +0,76 % | ¥396,00 | ¥399,00 | ¥394,00 | 36,50K |
| 2026-08-06 | ¥393,00 | -0,51 % | ¥395,00 | ¥398,00 | ¥392,00 | 59,30K |
| 2026-08-05 | ¥395,00 | -0,50 % | ¥400,00 | ¥401,00 | ¥394,00 | 82,20K |
| 2026-08-04 | ¥397,00 | +0,25 % | ¥396,00 | ¥399,00 | ¥394,00 | 43,60K |
| 2026-08-03 | ¥396,00 | -1,49 % | ¥402,00 | ¥402,00 | ¥392,00 | 107,30K |
| 2026-07-31 | ¥402,00 | -0,74 % | ¥409,00 | ¥409,00 | ¥402,00 | 98,40K |
| 2026-07-30 | ¥405,00 | -0,98 % | ¥407,00 | ¥408,00 | ¥402,00 | 95,60K |
| 2026-07-29 | ¥409,00 | +1,49 % | ¥404,00 | ¥410,00 | ¥401,00 | 120,50K |
| 2026-07-28 | ¥403,00 | +1,51 % | ¥397,00 | ¥408,00 | ¥397,00 | 181,30K |
| 2026-07-27 | ¥397,00 | +1,53 % | ¥394,00 | ¥402,00 | ¥394,00 | 149,50K |
| 2026-07-24 | ¥391,00 | -0,51 % | ¥393,00 | ¥397,00 | ¥390,00 | 160,00K |
| 2026-07-23 | ¥393,00 | -0,76 % | ¥397,00 | ¥398,00 | ¥393,00 | 165,10K |
| 2026-07-22 | ¥396,00 | -0,50 % | ¥397,00 | ¥399,00 | ¥394,00 | 140,40K |
| 2026-07-21 | ¥398,00 | -0,25 % | ¥401,00 | ¥405,00 | ¥397,00 | 120,40K |
| 2026-07-17 | ¥399,00 | -1,72 % | ¥402,00 | ¥407,00 | ¥397,00 | 196,90K |
| 2026-07-16 | ¥406,00 | -2,40 % | ¥411,00 | ¥423,00 | ¥406,00 | 205,10K |
| 2026-07-15 | ¥416,00 | +4,79 % | ¥404,00 | ¥417,00 | ¥399,00 | 337,80K |
| 2026-07-14 | ¥397,00 | -1,24 % | ¥398,00 | ¥403,00 | ¥396,00 | 167,50K |
| 2026-07-13 | ¥402,00 | +0,25 % | ¥400,00 | ¥404,00 | ¥396,00 | 193,50K |
| 2026-07-10 | ¥401,00 | +1,26 % | ¥397,00 | ¥401,00 | ¥395,00 | 71,80K |
| 2026-07-09 | ¥396,00 | -0,25 % | ¥397,00 | ¥399,00 | ¥394,00 | 51,50K |
| 2026-07-08 | ¥397,00 | 0,00 % | ¥395,00 | ¥398,00 | ¥394,00 | 35,70K |
| 2026-07-07 | ¥397,00 | +0,51 % | ¥399,00 | ¥402,00 | ¥395,00 | 77,10K |
| 2026-07-06 | ¥395,00 | -1,00 % | ¥399,00 | ¥401,00 | ¥392,00 | 102,30K |
| 2026-07-03 | ¥399,00 | +0,76 % | ¥399,00 | ¥402,00 | ¥393,00 | 69,30K |
| 2026-07-02 | ¥396,00 | +1,28 % | ¥388,00 | ¥401,00 | ¥388,00 | 110,60K |
| 2026-07-01 | ¥391,00 | +0,51 % | ¥384,00 | ¥392,00 | ¥381,00 | 162,20K |
| 2026-06-30 | ¥389,00 | 0,00 % | ¥392,00 | ¥392,00 | ¥381,00 | 93,80K |
| 2026-06-29 | ¥389,00 | +1,57 % | ¥383,00 | ¥392,00 | ¥382,00 | 135,80K |
| 2026-06-26 | ¥383,00 | 0,00 % | ¥385,00 | ¥385,00 | ¥380,00 | 84,20K |
| 2026-06-25 | ¥383,00 | 0,00 % | ¥385,00 | ¥385,00 | ¥380,00 | 61,50K |
| 2026-06-24 | ¥383,00 | +0,79 % | ¥383,00 | ¥388,00 | ¥381,00 | 79,60K |
| 2026-06-23 | ¥380,00 | -0,26 % | ¥382,00 | ¥385,00 | ¥377,00 | 90,40K |
| 2026-06-22 | ¥381,00 | 0,00 % | ¥381,00 | ¥387,00 | ¥379,00 | 82,50K |
| 2026-06-19 | ¥381,00 | -1,55 % | ¥385,00 | ¥385,00 | ¥377,00 | 150,10K |
| 2026-06-18 | ¥387,00 | +0,52 % | ¥385,00 | ¥391,00 | ¥381,00 | 138,40K |
| 2026-06-17 | ¥385,00 | -0,26 % | ¥385,00 | ¥395,00 | ¥385,00 | 93,50K |
| 2026-06-16 | ¥386,00 | 0,00 % | ¥386,00 | ¥386,00 | ¥380,00 | 82,80K |
| 2026-06-15 | ¥386,00 | -1,53 % | ¥392,00 | ¥392,00 | ¥380,00 | 405,80K |
| 2026-06-12 | ¥392,00 | +0,26 % | ¥390,00 | ¥394,00 | ¥384,00 | 141,90K |
| 2026-06-11 | ¥391,00 | -2,25 % | ¥394,00 | ¥395,00 | ¥386,00 | 120,80K |
| 2026-06-10 | ¥400,00 | +0,76 % | ¥400,00 | ¥405,00 | ¥393,00 | 104,40K |
| 2026-06-09 | ¥397,00 | -0,25 % | ¥406,00 | ¥410,00 | ¥397,00 | 182,40K |
| 2026-06-08 | ¥398,00 | -1,97 % | ¥412,00 | ¥412,00 | ¥394,00 | 261,50K |
| 2026-06-05 | ¥406,00 | +2,27 % | ¥404,00 | ¥415,00 | ¥402,00 | 330,20K |
| 2026-06-04 | ¥397,00 | +2,06 % | ¥393,00 | ¥402,00 | ¥389,00 | 241,30K |
| 2026-06-03 | ¥389,00 | -3,95 % | ¥402,00 | ¥402,00 | ¥385,00 | 490,80K |
| 2026-06-02 | ¥405,00 | +2,27 % | ¥397,00 | ¥406,00 | ¥386,00 | 463,10K |
| 2026-06-01 | ¥396,00 | +2,33 % | ¥390,00 | ¥397,00 | ¥388,00 | 198,70K |
| 2026-05-29 | ¥387,00 | +1,31 % | ¥387,00 | ¥392,00 | ¥385,00 | 210,60K |
| 2026-05-28 | ¥382,00 | +0,26 % | ¥380,00 | ¥385,00 | ¥377,00 | 261,60K |
| 2026-05-27 | ¥381,00 | -1,80 % | ¥389,00 | ¥389,00 | ¥378,00 | 212,50K |
| 2026-05-26 | ¥388,00 | +1,04 % | ¥387,00 | ¥392,00 | ¥385,00 | 102,70K |
| 2026-05-25 | ¥384,00 | -3,27 % | ¥399,00 | ¥399,00 | ¥379,00 | 351,50K |
| 2026-05-22 | ¥397,00 | +0,76 % | ¥392,00 | ¥398,00 | ¥391,00 | 128,20K |