ReYuu Japan Inc. 9425
TSE · Japan · Vertriebsdienstleistungen
¥234,00-1,00 (-0,43 %)
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 | ¥234,00 | -0,43 % | ¥235,00 | ¥239,00 | ¥233,00 | 248,90K |
| 2026-10-01 | ¥235,00 | -0,42 % | ¥235,00 | ¥242,00 | ¥230,00 | 328,50K |
| 2026-09-30 | ¥236,00 | +2,16 % | ¥230,00 | ¥242,00 | ¥230,00 | 350,10K |
| 2026-09-29 | ¥231,00 | -2,53 % | ¥240,00 | ¥240,00 | ¥230,00 | 228,00K |
| 2026-09-28 | ¥237,00 | +5,33 % | ¥228,00 | ¥242,00 | ¥225,00 | 672,30K |
| 2026-09-25 | ¥225,00 | -1,75 % | ¥227,00 | ¥227,00 | ¥222,00 | 230,10K |
| 2026-09-24 | ¥229,00 | 0,00 % | ¥230,00 | ¥237,00 | ¥223,00 | 287,40K |
| 2026-09-18 | ¥229,00 | +2,69 % | ¥221,00 | ¥234,00 | ¥216,00 | 463,20K |
| 2026-09-17 | ¥223,00 | -5,51 % | ¥236,00 | ¥239,00 | ¥222,00 | 382,40K |
| 2026-09-16 | ¥236,00 | -4,45 % | ¥246,00 | ¥247,00 | ¥220,00 | 1,08M |
| 2026-09-15 | ¥247,00 | -3,14 % | ¥247,00 | ¥248,00 | ¥236,00 | 1,14M |
| 2026-09-14 | ¥255,00 | -3,04 % | ¥265,00 | ¥273,00 | ¥243,00 | 2,01M |
| 2026-09-11 | ¥263,00 | +3,14 % | ¥256,00 | ¥275,00 | ¥253,00 | 3,94M |
| 2026-09-10 | ¥255,00 | +6,69 % | ¥243,00 | ¥258,00 | ¥239,00 | 1,33M |
| 2026-09-09 | ¥239,00 | -1,24 % | ¥243,00 | ¥248,00 | ¥236,00 | 218,90K |
| 2026-09-08 | ¥242,00 | -2,42 % | ¥244,00 | ¥255,00 | ¥242,00 | 338,00K |
| 2026-09-07 | ¥248,00 | +3,77 % | ¥240,00 | ¥249,00 | ¥235,00 | 497,10K |
| 2026-09-04 | ¥239,00 | -6,64 % | ¥262,00 | ¥262,00 | ¥234,00 | 1,01M |
| 2026-09-03 | ¥256,00 | -0,39 % | ¥249,00 | ¥269,00 | ¥239,00 | 1,52M |
| 2026-09-02 | ¥257,00 | -8,54 % | ¥278,00 | ¥309,00 | ¥255,00 | 2,32M |
| 2026-09-01 | ¥281,00 | -7,26 % | ¥303,00 | ¥307,00 | ¥270,00 | 2,78M |
| 2026-08-31 | ¥303,00 | +21,20 % | ¥255,00 | ¥309,00 | ¥255,00 | 5,41M |
| 2026-08-28 | ¥250,00 | -1,57 % | ¥254,00 | ¥256,00 | ¥241,00 | 1,18M |
| 2026-08-27 | ¥254,00 | +9,48 % | ¥233,00 | ¥269,00 | ¥229,00 | 4,05M |
| 2026-08-26 | ¥232,00 | +7,41 % | ¥217,00 | ¥238,00 | ¥217,00 | 2,23M |
| 2026-08-25 | ¥216,00 | +0,47 % | ¥211,00 | ¥216,00 | ¥210,00 | 299,30K |
| 2026-08-24 | ¥215,00 | -3,15 % | ¥221,00 | ¥222,00 | ¥207,00 | 658,90K |
| 2026-08-21 | ¥222,00 | -4,72 % | ¥232,00 | ¥237,00 | ¥218,00 | 842,10K |
| 2026-08-20 | ¥233,00 | -5,67 % | ¥239,00 | ¥242,00 | ¥225,00 | 1,04M |
| 2026-08-19 | ¥247,00 | +7,39 % | ¥230,00 | ¥260,00 | ¥221,00 | 1,91M |
| 2026-08-18 | ¥230,00 | +12,75 % | ¥208,00 | ¥251,00 | ¥206,00 | 3,85M |
| 2026-08-17 | ¥204,00 | -0,49 % | ¥203,00 | ¥206,00 | ¥201,00 | 167,30K |
| 2026-08-14 | ¥205,00 | +2,50 % | ¥199,00 | ¥207,00 | ¥199,00 | 248,00K |
| 2026-08-13 | ¥200,00 | -1,96 % | ¥204,00 | ¥209,00 | ¥198,00 | 330,20K |
| 2026-08-12 | ¥204,00 | +5,15 % | ¥193,00 | ¥206,00 | ¥183,00 | 397,40K |
| 2026-08-10 | ¥194,00 | -6,73 % | ¥202,00 | ¥203,00 | ¥193,00 | 391,40K |
| 2026-08-07 | ¥208,00 | +7,22 % | ¥205,00 | ¥220,00 | ¥197,00 | 1,18M |
| 2026-08-06 | ¥194,00 | 0,00 % | ¥195,00 | ¥201,00 | ¥190,00 | 109,10K |
| 2026-08-05 | ¥194,00 | -2,02 % | ¥200,00 | ¥204,00 | ¥192,00 | 154,80K |
| 2026-08-04 | ¥198,00 | +2,06 % | ¥192,00 | ¥201,00 | ¥191,00 | 155,10K |
| 2026-08-03 | ¥194,00 | +3,19 % | ¥188,00 | ¥196,00 | ¥184,00 | 81,40K |
| 2026-07-31 | ¥188,00 | +3,30 % | ¥181,00 | ¥190,00 | ¥181,00 | 173,00K |
| 2026-07-30 | ¥182,00 | -2,67 % | ¥187,00 | ¥189,00 | ¥180,00 | 148,10K |
| 2026-07-29 | ¥187,00 | -7,43 % | ¥196,00 | ¥201,00 | ¥185,00 | 312,40K |
| 2026-07-28 | ¥202,00 | -5,16 % | ¥210,00 | ¥215,00 | ¥196,00 | 331,90K |
| 2026-07-27 | ¥213,00 | +1,43 % | ¥216,00 | ¥236,00 | ¥213,00 | 503,60K |
| 2026-07-24 | ¥210,00 | -7,08 % | ¥218,00 | ¥224,00 | ¥207,00 | 431,30K |
| 2026-07-23 | ¥226,00 | +13,57 % | ¥198,00 | ¥229,00 | ¥194,00 | 1,13M |
| 2026-07-22 | ¥199,00 | -1,97 % | ¥203,00 | ¥205,00 | ¥195,00 | 355,00K |
| 2026-07-21 | ¥203,00 | +4,64 % | ¥204,00 | ¥216,00 | ¥201,00 | 510,50K |
| 2026-07-17 | ¥194,00 | -8,49 % | ¥207,00 | ¥209,00 | ¥184,00 | 746,80K |
| 2026-07-16 | ¥212,00 | -9,79 % | ¥236,00 | ¥236,00 | ¥212,00 | 697,00K |
| 2026-07-15 | ¥235,00 | -1,67 % | ¥232,00 | ¥242,00 | ¥225,00 | 730,10K |
| 2026-07-14 | ¥239,00 | +7,17 % | ¥236,00 | ¥255,00 | ¥228,00 | 2,08M |
| 2026-07-13 | ¥223,00 | -11,86 % | ¥251,00 | ¥252,00 | ¥221,00 | 1,51M |
| 2026-07-10 | ¥253,00 | +8,58 % | ¥241,00 | ¥259,00 | ¥220,00 | 1,85M |
| 2026-07-09 | ¥233,00 | -2,51 % | ¥233,00 | ¥257,00 | ¥225,00 | 1,65M |
| 2026-07-08 | ¥239,00 | +12,21 % | ¥210,00 | ¥265,00 | ¥204,00 | 5,47M |
| 2026-07-07 | ¥213,00 | -16,14 % | ¥242,00 | ¥247,00 | ¥211,00 | 1,36M |
| 2026-07-06 | ¥254,00 | -2,68 % | ¥253,00 | ¥282,00 | ¥240,00 | 3,34M |
| 2026-07-03 | ¥261,00 | +24,29 % | ¥216,00 | ¥262,00 | ¥200,00 | 4,39M |
| 2026-07-02 | ¥210,00 | -2,33 % | ¥200,00 | ¥220,00 | ¥192,00 | 1,43M |
| 2026-07-01 | ¥215,00 | +30,30 % | ¥165,00 | ¥215,00 | ¥162,00 | 2,42M |
| 2026-06-30 | ¥165,00 | +0,61 % | ¥168,00 | ¥168,00 | ¥163,00 | 15,90K |
| 2026-06-29 | ¥164,00 | +2,50 % | ¥157,00 | ¥170,00 | ¥157,00 | 53,70K |
| 2026-06-26 | ¥160,00 | -2,44 % | ¥164,00 | ¥164,00 | ¥159,00 | 39,10K |
| 2026-06-25 | ¥164,00 | -0,61 % | ¥164,00 | ¥167,00 | ¥162,00 | 18,00K |
| 2026-06-24 | ¥165,00 | +0,61 % | ¥169,00 | ¥169,00 | ¥162,00 | 22,90K |
| 2026-06-23 | ¥164,00 | -1,20 % | ¥165,00 | ¥167,00 | ¥162,00 | 77,20K |
| 2026-06-22 | ¥166,00 | -3,49 % | ¥171,00 | ¥179,00 | ¥164,00 | 43,10K |
| 2026-06-19 | ¥172,00 | -1,15 % | ¥173,00 | ¥173,00 | ¥168,00 | 74,10K |
| 2026-06-18 | ¥174,00 | 0,00 % | ¥170,00 | ¥174,00 | ¥166,00 | 88,30K |
| 2026-06-17 | ¥174,00 | +9,43 % | ¥167,00 | ¥176,00 | ¥162,00 | 186,70K |
| 2026-06-16 | ¥159,00 | -1,85 % | ¥159,00 | ¥161,00 | ¥156,00 | 107,70K |
| 2026-06-15 | ¥162,00 | +5,88 % | ¥152,00 | ¥163,00 | ¥152,00 | 111,00K |
| 2026-06-12 | ¥153,00 | -1,92 % | ¥156,00 | ¥156,00 | ¥151,00 | 94,90K |
| 2026-06-11 | ¥156,00 | +1,96 % | ¥152,00 | ¥157,00 | ¥149,00 | 125,60K |
| 2026-06-10 | ¥153,00 | -7,83 % | ¥166,00 | ¥166,00 | ¥153,00 | 378,90K |
| 2026-06-09 | ¥166,00 | -3,49 % | ¥177,00 | ¥185,00 | ¥165,00 | 271,90K |
| 2026-06-08 | ¥172,00 | -2,27 % | ¥173,00 | ¥173,00 | ¥164,00 | 194,30K |
| 2026-06-05 | ¥176,00 | +6,02 % | ¥176,00 | ¥192,00 | ¥170,00 | 784,60K |
| 2026-06-04 | ¥166,00 | -12,17 % | ¥188,00 | ¥188,00 | ¥163,00 | 833,40K |
| 2026-06-03 | ¥189,00 | +3,28 % | ¥185,00 | ¥189,00 | ¥178,00 | 95,90K |
| 2026-06-02 | ¥183,00 | -3,68 % | ¥189,00 | ¥190,00 | ¥179,00 | 155,80K |
| 2026-06-01 | ¥190,00 | -3,06 % | ¥198,00 | ¥204,00 | ¥183,00 | 415,00K |
| 2026-05-29 | ¥196,00 | -1,51 % | ¥204,00 | ¥206,00 | ¥195,00 | 192,50K |
| 2026-05-28 | ¥199,00 | -2,45 % | ¥199,00 | ¥201,00 | ¥193,00 | 189,60K |
| 2026-05-27 | ¥204,00 | -5,56 % | ¥213,00 | ¥213,00 | ¥196,00 | 401,80K |
| 2026-05-26 | ¥216,00 | -7,69 % | ¥227,00 | ¥227,00 | ¥211,00 | 166,30K |
| 2026-05-25 | ¥234,00 | +0,86 % | ¥229,00 | ¥234,00 | ¥220,00 | 237,20K |