RENOVA, Inc. 9519
TSE · Japan · Versorger
¥825,00-22,00 (-2,60 %)
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 | ¥825,00 | -2,60 % | ¥832,00 | ¥841,00 | ¥821,00 | 664,00K |
| 2026-10-01 | ¥847,00 | +2,17 % | ¥899,00 | ¥909,00 | ¥827,00 | 2,10M |
| 2026-09-30 | ¥829,00 | +3,37 % | ¥814,00 | ¥835,00 | ¥807,00 | 601,70K |
| 2026-09-29 | ¥802,00 | -4,07 % | ¥828,00 | ¥828,00 | ¥799,00 |
| 754,00K |
| 2026-09-28 | ¥836,00 | -1,88 % | ¥852,00 | ¥857,00 | ¥836,00 | 609,40K |
| 2026-09-25 | ¥852,00 | -0,70 % | ¥851,00 | ¥863,00 | ¥846,00 | 694,50K |
| 2026-09-24 | ¥858,00 | -4,56 % | ¥889,00 | ¥891,00 | ¥851,00 | 1,44M |
| 2026-09-18 | ¥899,00 | +1,12 % | ¥893,00 | ¥910,00 | ¥882,00 | 1,47M |
| 2026-09-17 | ¥889,00 | +0,91 % | ¥896,00 | ¥905,00 | ¥885,00 | 367,50K |
| 2026-09-16 | ¥881,00 | +1,85 % | ¥872,00 | ¥888,00 | ¥872,00 | 556,20K |
| 2026-09-15 | ¥865,00 | -1,37 % | ¥862,00 | ¥871,00 | ¥835,00 | 1,04M |
| 2026-09-14 | ¥877,00 | -0,45 % | ¥876,00 | ¥899,00 | ¥869,00 | 551,30K |
| 2026-09-11 | ¥881,00 | -3,08 % | ¥879,00 | ¥897,00 | ¥871,00 | 824,40K |
| 2026-09-10 | ¥909,00 | +1,00 % | ¥897,00 | ¥914,00 | ¥894,00 | 561,40K |
| 2026-09-09 | ¥900,00 | +2,04 % | ¥880,00 | ¥921,00 | ¥878,00 | 899,30K |
| 2026-09-08 | ¥882,00 | -1,89 % | ¥900,00 | ¥917,00 | ¥882,00 | 701,00K |
| 2026-09-07 | ¥899,00 | +2,98 % | ¥881,00 | ¥909,00 | ¥881,00 | 836,70K |
| 2026-09-04 | ¥873,00 | +0,11 % | ¥877,00 | ¥892,00 | ¥865,00 | 522,20K |
| 2026-09-03 | ¥872,00 | +0,23 % | ¥878,00 | ¥892,00 | ¥869,00 | 589,00K |
| 2026-09-02 | ¥870,00 | -5,84 % | ¥900,00 | ¥914,00 | ¥870,00 | 1,35M |
| 2026-09-01 | ¥924,00 | +1,20 % | ¥905,00 | ¥930,00 | ¥902,00 | 875,40K |
| 2026-08-31 | ¥913,00 | +0,88 % | ¥910,00 | ¥916,00 | ¥889,00 | 666,30K |
| 2026-08-28 | ¥905,00 | -2,06 % | ¥920,00 | ¥930,00 | ¥901,00 | 1,03M |
| 2026-08-27 | ¥924,00 | -5,33 % | ¥950,00 | ¥951,00 | ¥914,00 | 1,39M |
| 2026-08-26 | ¥976,00 | +3,06 % | ¥958,00 | ¥984,00 | ¥908,00 | 1,29M |
| 2026-08-25 | ¥947,00 | -0,32 % | ¥945,00 | ¥967,00 | ¥932,00 | 800,80K |
| 2026-08-24 | ¥950,00 | -1,04 % | ¥951,00 | ¥961,00 | ¥895,00 | 1,39M |
| 2026-08-21 | ¥960,00 | +4,12 % | ¥927,00 | ¥970,00 | ¥911,00 | 956,30K |
| 2026-08-20 | ¥922,00 | +2,33 % | ¥916,00 | ¥940,00 | ¥894,00 | 1,15M |
| 2026-08-19 | ¥901,00 | -6,54 % | ¥950,00 | ¥959,00 | ¥901,00 | 634,60K |
| 2026-08-18 | ¥964,00 | +1,69 % | ¥957,00 | ¥975,00 | ¥952,00 | 576,90K |
| 2026-08-17 | ¥948,00 | +0,85 % | ¥941,00 | ¥948,00 | ¥924,00 | 447,60K |
| 2026-08-14 | ¥940,00 | -0,42 % | ¥945,00 | ¥962,00 | ¥929,00 | 615,20K |
| 2026-08-13 | ¥944,00 | +3,17 % | ¥921,00 | ¥948,00 | ¥913,00 | 607,20K |
| 2026-08-12 | ¥915,00 | +1,44 % | ¥902,00 | ¥924,00 | ¥901,00 | 727,90K |
| 2026-08-10 | ¥902,00 | +2,04 % | ¥899,00 | ¥923,00 | ¥881,00 | 753,30K |
| 2026-08-07 | ¥884,00 | -4,43 % | ¥880,00 | ¥899,00 | ¥864,00 | 1,23M |
| 2026-08-06 | ¥925,00 | -0,32 % | ¥934,00 | ¥937,00 | ¥917,00 | 571,10K |
| 2026-08-05 | ¥928,00 | +0,98 % | ¥934,00 | ¥940,00 | ¥919,00 | 555,10K |
| 2026-08-04 | ¥919,00 | +1,66 % | ¥909,00 | ¥937,00 | ¥907,00 | 553,30K |
| 2026-08-03 | ¥904,00 | -2,80 % | ¥920,00 | ¥920,00 | ¥884,00 | 636,90K |
| 2026-07-31 | ¥930,00 | +0,22 % | ¥943,00 | ¥949,00 | ¥915,00 | 740,20K |
| 2026-07-30 | ¥928,00 | -3,63 % | ¥933,00 | ¥950,00 | ¥911,00 | 904,20K |
| 2026-07-29 | ¥963,00 | -2,03 % | ¥991,00 | ¥998,00 | ¥955,00 | 685,70K |
| 2026-07-28 | ¥983,00 | -4,47 % | ¥1.030,00 | ¥1.035,00 | ¥978,00 | 767,30K |
| 2026-07-27 | ¥1.029,00 | +2,39 % | ¥1.012,00 | ¥1.039,00 | ¥1.003,00 | 796,40K |
| 2026-07-24 | ¥1.005,00 | +2,87 % | ¥981,00 | ¥1.011,00 | ¥980,00 | 811,40K |
| 2026-07-23 | ¥977,00 | -2,01 % | ¥995,00 | ¥996,00 | ¥965,00 | 673,60K |
| 2026-07-22 | ¥997,00 | +1,22 % | ¥1.000,00 | ¥1.001,00 | ¥974,00 | 673,40K |
| 2026-07-21 | ¥985,00 | +0,41 % | ¥981,00 | ¥994,00 | ¥970,00 | 769,30K |
| 2026-07-17 | ¥981,00 | -5,03 % | ¥1.021,00 | ¥1.027,00 | ¥971,00 | 1,40M |
| 2026-07-16 | ¥1.033,00 | -0,19 % | ¥1.025,00 | ¥1.056,00 | ¥1.017,00 | 878,80K |
| 2026-07-15 | ¥1.035,00 | +7,37 % | ¥974,00 | ¥1.046,00 | ¥974,00 | 1,17M |
| 2026-07-14 | ¥964,00 | +4,67 % | ¥951,00 | ¥971,00 | ¥945,00 | 788,10K |
| 2026-07-13 | ¥921,00 | -0,22 % | ¥943,00 | ¥959,00 | ¥910,00 | 632,40K |
| 2026-07-10 | ¥923,00 | -1,70 % | ¥939,00 | ¥942,00 | ¥917,00 | 566,80K |
| 2026-07-09 | ¥939,00 | +0,11 % | ¥934,00 | ¥950,00 | ¥929,00 | 568,20K |
| 2026-07-08 | ¥938,00 | -4,09 % | ¥963,00 | ¥969,00 | ¥933,00 | 745,30K |
| 2026-07-07 | ¥978,00 | +1,45 % | ¥966,00 | ¥995,00 | ¥964,00 | 596,20K |
| 2026-07-06 | ¥964,00 | -3,60 % | ¥997,00 | ¥1.024,00 | ¥959,00 | 921,40K |
| 2026-07-03 | ¥1.000,00 | +1,94 % | ¥988,00 | ¥1.003,00 | ¥967,00 | 667,90K |
| 2026-07-02 | ¥981,00 | +1,55 % | ¥981,00 | ¥1.006,00 | ¥962,00 | 764,00K |
| 2026-07-01 | ¥966,00 | -1,93 % | ¥985,00 | ¥985,00 | ¥940,00 | 776,80K |
| 2026-06-30 | ¥985,00 | +0,31 % | ¥984,00 | ¥1.025,00 | ¥974,00 | 1,78M |
| 2026-06-29 | ¥982,00 | +7,44 % | ¥950,00 | ¥988,00 | ¥937,00 | 1,42M |
| 2026-06-26 | ¥914,00 | +3,51 % | ¥884,00 | ¥924,00 | ¥882,00 | 1,22M |
| 2026-06-25 | ¥883,00 | -4,54 % | ¥922,00 | ¥934,00 | ¥879,00 | 1,35M |
| 2026-06-24 | ¥925,00 | +0,54 % | ¥890,00 | ¥957,00 | ¥888,00 | 1,87M |
| 2026-06-23 | ¥920,00 | +3,37 % | ¥893,00 | ¥946,00 | ¥893,00 | 2,34M |
| 2026-06-22 | ¥890,00 | +8,94 % | ¥836,00 | ¥890,00 | ¥834,00 | 1,43M |
| 2026-06-19 | ¥817,00 | -1,68 % | ¥830,00 | ¥841,00 | ¥812,00 | 956,00K |
| 2026-06-18 | ¥831,00 | -5,89 % | ¥875,00 | ¥890,00 | ¥831,00 | 1,03M |
| 2026-06-17 | ¥883,00 | 0,00 % | ¥875,00 | ¥893,00 | ¥857,00 | 787,60K |
| 2026-06-16 | ¥883,00 | -1,34 % | ¥881,00 | ¥916,00 | ¥865,00 | 692,70K |
| 2026-06-15 | ¥895,00 | +0,22 % | ¥902,00 | ¥918,00 | ¥885,00 | 1,09M |
| 2026-06-12 | ¥893,00 | -0,89 % | ¥895,00 | ¥915,00 | ¥888,00 | 573,30K |
| 2026-06-11 | ¥901,00 | -2,07 % | ¥896,00 | ¥911,00 | ¥874,00 | 821,60K |
| 2026-06-10 | ¥920,00 | -0,33 % | ¥927,00 | ¥933,00 | ¥884,00 | 1,27M |
| 2026-06-09 | ¥923,00 | -7,98 % | ¥980,00 | ¥990,00 | ¥912,00 | 1,84M |
| 2026-06-08 | ¥1.003,00 | -2,24 % | ¥1.001,00 | ¥1.030,00 | ¥988,00 | 1,48M |
| 2026-06-05 | ¥1.026,00 | +4,27 % | ¥954,00 | ¥1.043,00 | ¥945,00 | 1,88M |
| 2026-06-04 | ¥984,00 | -3,81 % | ¥1.003,00 | ¥1.009,00 | ¥966,00 | 1,44M |
| 2026-06-03 | ¥1.023,00 | -7,84 % | ¥1.087,00 | ¥1.090,00 | ¥1.018,00 | 1,71M |
| 2026-06-02 | ¥1.110,00 | -7,35 % | ¥1.173,00 | ¥1.181,00 | ¥1.105,00 | 1,75M |
| 2026-06-01 | ¥1.198,00 | -0,42 % | ¥1.215,00 | ¥1.218,00 | ¥1.137,00 | 1,67M |
| 2026-05-29 | ¥1.203,00 | -1,64 % | ¥1.323,00 | ¥1.346,00 | ¥1.201,00 | 1,56M |
| 2026-05-28 | ¥1.223,00 | -5,05 % | ¥1.288,00 | ¥1.288,00 | ¥1.159,00 | 1,33M |
| 2026-05-27 | ¥1.288,00 | +1,42 % | ¥1.270,00 | ¥1.318,00 | ¥1.264,00 | 996,70K |
| 2026-05-26 | ¥1.270,00 | -4,87 % | ¥1.333,00 | ¥1.337,00 | ¥1.242,00 | 1,13M |
| 2026-05-25 | ¥1.335,00 | -1,11 % | ¥1.370,00 | ¥1.395,00 | ¥1.291,00 | 1,20M |