R.C.Core Co., Ltd. 7837
TSE · Japan · Consumer Durables
¥345.00-6.00 (-1.71%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥351.00 | -0.28% | ¥358.00 | ¥358.00 | ¥351.00 | 7.80K |
| 2026-09-30 | ¥352.00 | +1.44% | ¥348.00 | ¥360.00 | ¥348.00 | 9.20K |
| 2026-09-29 | ¥347.00 | +0.58% | ¥338.00 | ¥347.00 | ¥338.00 | 3.20K |
| 2026-09-28 | ¥345.00 | -4.43% | ¥353.00 | ¥353.00 | ¥345.00 | 6.90K |
| 2026-09-25 | ¥361.00 | 0.00% | ¥363.00 | ¥365.00 | ¥361.00 | 2.30K |
| 2026-09-24 | ¥361.00 | +1.98% | ¥361.00 | ¥364.00 | ¥361.00 | 4.80K |
| 2026-09-18 | ¥354.00 | +0.85% | ¥352.00 | ¥354.00 | ¥352.00 | 1.30K |
| 2026-09-17 | ¥351.00 | +1.45% | ¥345.00 | ¥354.00 | ¥343.00 | 2.30K |
| 2026-09-16 | ¥346.00 | +0.58% | ¥339.00 | ¥348.00 | ¥339.00 | 1.10K |
| 2026-09-15 | ¥344.00 | 0.00% | ¥344.00 | ¥346.00 | ¥343.00 | 1.40K |
| 2026-09-14 | ¥344.00 | +2.99% | ¥344.00 | ¥344.00 | ¥338.00 | 1.40K |
| 2026-09-11 | ¥334.00 | -1.18% | ¥338.00 | ¥344.00 | ¥334.00 | 1.60K |
| 2026-09-10 | ¥338.00 | -0.59% | ¥336.00 | ¥338.00 | ¥336.00 | 1.30K |
| 2026-09-09 | ¥340.00 | 0.00% | ¥343.00 | ¥343.00 | ¥333.00 | 2.60K |
| 2026-09-08 | ¥340.00 | +1.19% | ¥336.00 | ¥340.00 | ¥336.00 | 1.30K |
| 2026-09-07 | ¥336.00 | 0.00% | ¥338.00 | ¥338.00 | ¥335.00 | 1.10K |
| 2026-09-04 | ¥336.00 | 0.00% | ¥338.00 | ¥345.00 | ¥333.00 | 1.70K |
| 2026-09-03 | ¥336.00 | -1.18% | ¥348.00 | ¥348.00 | ¥332.00 | 2.80K |
| 2026-09-02 | ¥340.00 | +1.19% | ¥337.00 | ¥340.00 | ¥335.00 | 600 |
| 2026-09-01 | ¥336.00 | +0.30% | ¥335.00 | ¥339.00 | ¥334.00 | 1.10K |
| 2026-08-31 | ¥335.00 | +0.60% | ¥333.00 | ¥335.00 | ¥333.00 | 1.20K |
| 2026-08-28 | ¥333.00 | -0.30% | ¥340.00 | ¥340.00 | ¥333.00 | 1.10K |
| 2026-08-27 | ¥334.00 | -1.76% | ¥341.00 | ¥341.00 | ¥327.00 | 5.10K |
| 2026-08-26 | ¥340.00 | +0.59% | ¥341.00 | ¥343.00 | ¥340.00 | 1.10K |
| 2026-08-25 | ¥338.00 | +2.11% | ¥331.00 | ¥339.00 | ¥330.00 | 1.90K |
| 2026-08-24 | ¥331.00 | -0.90% | ¥335.00 | ¥335.00 | ¥331.00 | 1.80K |
| 2026-08-21 | ¥334.00 | -0.89% | ¥333.00 | ¥334.00 | ¥331.00 | 1.50K |
| 2026-08-20 | ¥337.00 | +2.12% | ¥334.00 | ¥337.00 | ¥333.00 | 600 |
| 2026-08-19 | ¥330.00 | -0.60% | ¥332.00 | ¥334.00 | ¥330.00 | 2.10K |
| 2026-08-18 | ¥332.00 | +0.30% | ¥336.00 | ¥336.00 | ¥331.00 | 1.50K |
| 2026-08-17 | ¥331.00 | -2.36% | ¥332.00 | ¥339.00 | ¥330.00 | 4.40K |
| 2026-08-14 | ¥339.00 | -3.14% | ¥334.00 | ¥343.00 | ¥328.00 | 4.30K |
| 2026-08-13 | ¥350.00 | +5.11% | ¥345.00 | ¥350.00 | ¥327.00 | 10.60K |
| 2026-08-12 | ¥333.00 | -4.86% | ¥352.00 | ¥359.00 | ¥333.00 | 9.00K |
| 2026-08-10 | ¥350.00 | +1.16% | ¥349.00 | ¥350.00 | ¥341.00 | 1.70K |
| 2026-08-07 | ¥346.00 | +0.58% | ¥346.00 | ¥346.00 | ¥341.00 | 1.30K |
| 2026-08-06 | ¥344.00 | -0.58% | ¥345.00 | ¥350.00 | ¥343.00 | 3.00K |
| 2026-08-05 | ¥346.00 | -2.54% | ¥348.00 | ¥348.00 | ¥340.00 | 1.40K |
| 2026-08-04 | ¥355.00 | +1.43% | ¥350.00 | ¥355.00 | ¥350.00 | 400 |
| 2026-08-03 | ¥350.00 | +3.24% | ¥337.00 | ¥366.00 | ¥336.00 | 9.00K |
| 2026-07-31 | ¥339.00 | +1.80% | ¥333.00 | ¥339.00 | ¥325.00 | 5.70K |
| 2026-07-30 | ¥333.00 | -2.06% | ¥332.00 | ¥337.00 | ¥328.00 | 1.90K |
| 2026-07-29 | ¥340.00 | -2.02% | ¥354.00 | ¥354.00 | ¥331.00 | 4.60K |
| 2026-07-28 | ¥347.00 | +5.79% | ¥334.00 | ¥347.00 | ¥329.00 | 3.50K |
| 2026-07-27 | ¥328.00 | -9.64% | ¥366.00 | ¥366.00 | ¥327.00 | 10.50K |
| 2026-07-24 | ¥363.00 | -0.27% | ¥369.00 | ¥369.00 | ¥350.00 | 2.90K |
| 2026-07-23 | ¥364.00 | +1.39% | ¥351.00 | ¥364.00 | ¥351.00 | 8.20K |
| 2026-07-22 | ¥359.00 | +3.76% | ¥346.00 | ¥360.00 | ¥344.00 | 8.20K |
| 2026-07-21 | ¥346.00 | -3.08% | ¥349.00 | ¥351.00 | ¥341.00 | 2.80K |
| 2026-07-17 | ¥357.00 | +1.42% | ¥346.00 | ¥360.00 | ¥345.00 | 3.40K |
| 2026-07-16 | ¥352.00 | -0.85% | ¥355.00 | ¥355.00 | ¥348.00 | 2.40K |
| 2026-07-15 | ¥355.00 | +0.28% | ¥354.00 | ¥359.00 | ¥348.00 | 5.10K |
| 2026-07-14 | ¥354.00 | -1.39% | ¥359.00 | ¥359.00 | ¥351.00 | 5.50K |
| 2026-07-13 | ¥359.00 | -1.64% | ¥365.00 | ¥365.00 | ¥351.00 | 7.80K |
| 2026-07-10 | ¥365.00 | +7.35% | ¥351.00 | ¥395.00 | ¥350.00 | 103.70K |
| 2026-07-09 | ¥340.00 | +4.29% | ¥327.00 | ¥340.00 | ¥326.00 | 6.00K |
| 2026-07-08 | ¥326.00 | +2.19% | ¥325.00 | ¥326.00 | ¥318.00 | 1.30K |
| 2026-07-07 | ¥319.00 | -0.62% | ¥318.00 | ¥323.00 | ¥317.00 | 900 |
| 2026-07-06 | ¥321.00 | 0.00% | ¥322.00 | ¥333.00 | ¥321.00 | 6.70K |
| 2026-07-03 | ¥321.00 | -4.75% | ¥313.00 | ¥328.00 | ¥313.00 | 7.90K |
| 2026-07-02 | ¥337.00 | +7.67% | ¥311.00 | ¥342.00 | ¥310.00 | 26.30K |
| 2026-07-01 | ¥313.00 | +4.68% | ¥299.00 | ¥313.00 | ¥299.00 | 42.20K |
| 2026-06-30 | ¥299.00 | -0.33% | ¥298.00 | ¥300.00 | ¥295.00 | 2.20K |
| 2026-06-29 | ¥300.00 | +0.33% | ¥299.00 | ¥300.00 | ¥296.00 | 6.00K |
| 2026-06-26 | ¥299.00 | -0.33% | ¥300.00 | ¥300.00 | ¥291.00 | 8.00K |
| 2026-06-25 | ¥300.00 | +1.69% | ¥295.00 | ¥300.00 | ¥295.00 | 3.20K |
| 2026-06-24 | ¥295.00 | 0.00% | ¥295.00 | ¥297.00 | ¥294.00 | 6.30K |
| 2026-06-23 | ¥295.00 | -1.34% | ¥297.00 | ¥298.00 | ¥295.00 | 3.10K |
| 2026-06-22 | ¥299.00 | +0.67% | ¥299.00 | ¥299.00 | ¥298.00 | 2.80K |
| 2026-06-19 | ¥297.00 | -0.67% | ¥299.00 | ¥299.00 | ¥297.00 | 700 |
| 2026-06-18 | ¥299.00 | -0.33% | ¥300.00 | ¥300.00 | ¥297.00 | 5.00K |
| 2026-06-17 | ¥300.00 | 0.00% | ¥299.00 | ¥300.00 | ¥299.00 | 1.20K |
| 2026-06-16 | ¥300.00 | 0.00% | ¥300.00 | ¥300.00 | ¥299.00 | 800 |
| 2026-06-15 | ¥300.00 | 0.00% | ¥297.00 | ¥300.00 | ¥297.00 | 2.20K |
| 2026-06-12 | ¥300.00 | 0.00% | ¥300.00 | ¥300.00 | ¥299.00 | 1.30K |
| 2026-06-11 | ¥300.00 | +0.67% | ¥299.00 | ¥300.00 | ¥299.00 | 2.20K |
| 2026-06-10 | ¥298.00 | 0.00% | ¥298.00 | ¥299.00 | ¥295.00 | 2.90K |
| 2026-06-09 | ¥298.00 | +1.02% | ¥295.00 | ¥299.00 | ¥295.00 | 2.00K |
| 2026-06-08 | ¥295.00 | -1.67% | ¥300.00 | ¥300.00 | ¥294.00 | 7.90K |
| 2026-06-05 | ¥300.00 | +0.33% | ¥295.00 | ¥302.00 | ¥295.00 | 6.00K |
| 2026-06-04 | ¥299.00 | +0.67% | ¥297.00 | ¥299.00 | ¥296.00 | 2.50K |
| 2026-06-03 | ¥297.00 | -1.00% | ¥297.00 | ¥298.00 | ¥297.00 | 1.30K |
| 2026-06-02 | ¥300.00 | -0.33% | ¥299.00 | ¥301.00 | ¥293.00 | 43.70K |
| 2026-06-01 | ¥301.00 | 0.00% | ¥298.00 | ¥301.00 | ¥295.00 | 6.40K |
| 2026-05-29 | ¥301.00 | +0.33% | ¥301.00 | ¥301.00 | ¥298.00 | 5.00K |
| 2026-05-28 | ¥300.00 | 0.00% | ¥298.00 | ¥301.00 | ¥298.00 | 3.20K |
| 2026-05-27 | ¥300.00 | +1.01% | ¥299.00 | ¥301.00 | ¥298.00 | 10.50K |
| 2026-05-26 | ¥297.00 | -0.34% | ¥296.00 | ¥299.00 | ¥296.00 | 3.30K |
| 2026-05-25 | ¥298.00 | -0.67% | ¥300.00 | ¥301.00 | ¥297.00 | 8.10K |
| 2026-05-22 | ¥300.00 | -2.28% | ¥310.00 | ¥310.00 | ¥297.00 | 15.30K |