Rengo Co Ltd (3941)

3941
🏛️ Japon →
967.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 937.80 940.00 932.80 940.00 0.6M
2023-12-28 925.50 930.80 922.50 929.00 0.3M
2023-12-27 922.90 926.80 919.20 926.80 0.8M
2023-12-26 920.00 920.30 914.10 919.60 0.8M
2023-12-25 935.10 935.90 919.10 920.90 0.8M
2023-12-22 926.40 932.30 924.00 929.70 0.5M
2023-12-21 932.00 937.00 922.20 923.00 0.8M
2023-12-20 918.80 930.80 915.30 928.00 1.0M
2023-12-19 903.00 912.40 901.70 908.00 0.8M
2023-12-18 910.90 910.90 898.40 906.90 0.8M
2023-12-15 911.00 914.50 903.30 912.90 1.0M
2023-12-14 927.40 928.80 915.50 918.20 0.8M
2023-12-13 929.80 934.70 922.10 925.20 0.8M
2023-12-12 942.30 944.90 930.10 930.20 0.9M
2023-12-11 938.00 941.70 933.30 940.70 1.0M
2023-12-08 926.10 933.70 923.40 932.80 1.2M
2023-12-07 936.80 939.30 926.70 929.00 0.7M
2023-12-06 929.80 941.40 929.80 937.00 0.7M
2023-12-05 934.00 934.70 927.60 927.70 0.6M
2023-12-04 934.40 940.70 929.40 934.80 0.8M
2023-12-01 937.90 939.00 931.40 934.80 0.7M
2023-11-30 940.80 943.10 929.40 935.50 1.2M
2023-11-29 948.00 950.20 939.40 942.20 0.6M
2023-11-28 941.00 949.60 939.60 947.20 0.6M
2023-11-27 939.40 942.00 930.60 938.70 0.7M
2023-11-24 949.00 949.00 926.10 939.30 1.2M
2023-11-22 943.70 956.30 940.70 950.60 1.0M
2023-11-21 941.20 951.40 938.50 942.90 1.2M
2023-11-20 940.00 954.60 940.00 946.70 1.6M
2023-11-17 919.30 939.30 919.30 935.00 1.1M
2023-11-16 919.80 929.20 918.80 924.90 1.4M
2023-11-15 938.10 938.40 924.70 927.40 1.0M
2023-11-14 921.70 931.80 920.60 929.00 1.3M
2023-11-13 934.00 937.60 915.10 922.00 1.1M
2023-11-10 930.00 935.10 922.80 932.00 1.0M
2023-11-09 932.60 933.80 923.70 928.00 1.2M
2023-11-08 936.50 940.90 913.90 925.20 2.1M
2023-11-07 927.10 939.40 920.00 929.00 1.4M
2023-11-06 952.20 953.00 923.20 929.20 2.4M
2023-11-02 1,010.00 1,012.00 930.40 942.40 4.1M
2023-11-01 1,010.00 1,012.00 999.00 1,001.00 1.5M
2023-10-31 999.90 1,000.50 984.30 997.20 0.9M
2023-10-30 991.50 995.10 979.30 986.50 1.0M
2023-10-27 996.50 1,003.00 991.50 1,001.50 0.9M
2023-10-26 985.10 991.30 982.40 988.50 0.8M
2023-10-25 996.10 1,000.50 985.00 986.10 0.7M
2023-10-24 990.00 990.00 960.10 983.20 0.8M
2023-10-23 996.40 996.60 982.00 982.00 0.8M
2023-10-20 984.60 996.00 984.00 992.70 1.0M
2023-10-19 978.80 985.80 973.00 984.60 0.7M
2023-10-18 990.00 994.60 979.40 981.80 0.8M
2023-10-17 997.40 1,002.00 981.90 987.00 0.6M
2023-10-16 996.20 1,009.50 993.80 995.00 0.9M
2023-10-13 1,000.50 1,004.50 990.40 995.60 1.0M
2023-10-12 1,016.50 1,020.50 1,008.50 1,008.50 0.8M
2023-10-11 1,003.00 1,017.00 998.10 1,009.00 0.8M
2023-10-10 1,007.50 1,013.50 998.30 1,006.00 0.8M
2023-10-06 974.10 1,001.00 965.10 994.90 1.2M
2023-10-05 969.90 985.10 964.00 984.70 1.3M
2023-10-04 981.00 983.90 964.10 967.50 1.1M
2023-10-03 1,010.00 1,012.00 991.40 994.00 0.8M
2023-10-02 1,028.00 1,038.50 1,015.50 1,016.00 0.8M
2023-09-29 1,050.00 1,052.50 1,024.00 1,026.00 1.2M
2023-09-28 1,048.50 1,057.00 1,043.00 1,047.00 1.0M
2023-09-27 1,046.00 1,058.00 1,035.50 1,055.00 1.3M
2023-09-26 1,041.00 1,052.00 1,034.50 1,045.50 0.8M
2023-09-25 1,041.00 1,044.50 1,029.00 1,038.50 0.8M
2023-09-22 1,035.00 1,046.50 1,030.00 1,040.00 0.8M
2023-09-21 1,040.00 1,052.00 1,039.00 1,045.00 0.6M
2023-09-20 1,055.50 1,057.50 1,043.50 1,043.50 1.1M
2023-09-19 1,055.00 1,062.00 1,043.00 1,055.50 1.1M
2023-09-15 1,057.00 1,067.50 1,052.50 1,058.50 1.7M
2023-09-14 1,027.00 1,044.00 1,026.00 1,040.00 1.0M
2023-09-13 1,011.00 1,026.00 1,005.00 1,017.50 0.9M
2023-09-12 1,002.50 1,010.00 1,000.00 1,009.00 0.6M
2023-09-11 1,010.00 1,012.00 996.30 999.20 0.6M
2023-09-08 1,021.50 1,026.00 1,000.50 1,002.00 1.0M
2023-09-07 995.00 1,004.00 995.00 1,002.50 0.6M
2023-09-06 995.00 1,000.50 992.80 996.90 0.8M
2023-09-05 1,000.00 1,009.00 993.60 1,001.00 0.8M
2023-09-04 991.00 1,002.00 985.40 999.00 1.0M
2023-09-01 990.00 999.10 988.30 997.10 1.0M
2023-08-31 987.00 994.70 974.00 989.80 1.2M
2023-08-30 994.40 1,004.00 985.50 992.30 1.0M
2023-08-29 1,009.50 1,015.50 1,000.00 1,002.00 0.9M
2023-08-28 998.00 1,007.00 997.50 1,004.00 0.9M
2023-08-25 992.50 994.90 982.80 989.80 1.3M
2023-08-24 974.00 992.20 973.10 985.60 1.5M
2023-08-23 958.90 979.70 958.80 979.70 1.7M
2023-08-22 931.30 945.70 930.00 943.90 0.7M
2023-08-21 927.90 937.30 927.90 931.30 0.6M
2023-08-18 923.10 924.50 918.30 921.60 0.3M
2023-08-17 930.00 933.20 919.10 926.70 0.7M
2023-08-16 922.40 938.70 922.40 936.70 0.7M
2023-08-15 938.10 941.20 927.60 930.70 0.9M
2023-08-14 947.90 954.30 937.80 946.10 0.6M
2023-08-10 934.30 948.50 927.50 947.90 0.6M
2023-08-09 944.80 945.30 929.40 934.80 0.7M
2023-08-08 931.00 948.20 929.20 944.50 1.5M
2023-08-07 928.80 936.90 920.30 921.70 1.3M
2023-08-04 952.30 964.30 932.20 934.10 2.0M
2023-08-03 896.00 964.10 877.30 943.50 4.7M
2023-08-02 904.00 905.50 899.60 904.10 0.9M
2023-08-01 901.40 915.60 899.20 913.00 1.0M
2023-07-31 901.10 907.70 901.00 905.50 0.9M
2023-07-28 892.00 894.60 883.10 892.50 1.3M
2023-07-27 883.70 896.10 882.10 894.10 0.8M
2023-07-26 879.60 895.80 877.80 893.70 0.8M
2023-07-25 878.00 885.90 873.80 879.60 0.7M
2023-07-24 868.90 875.00 864.10 874.80 0.7M
2023-07-21 865.00 874.30 864.80 870.70 0.7M
2023-07-20 860.90 863.70 855.90 859.60 1.0M
2023-07-19 859.00 864.50 855.00 858.80 0.8M
2023-07-18 852.40 856.20 849.50 854.10 0.6M
2023-07-14 852.30 855.70 847.20 850.40 1.0M
2023-07-13 857.40 860.40 851.10 855.00 1.1M
2023-07-12 865.00 865.90 853.50 856.50 0.9M
2023-07-11 863.60 866.00 858.20 861.50 1.1M
2023-07-10 867.90 871.30 854.90 861.70 1.2M
2023-07-07 863.90 869.90 849.10 864.30 1.5M
2023-07-06 879.40 879.40 866.90 876.70 0.9M
2023-07-05 881.20 889.90 870.60 883.30 1.7M
2023-07-04 898.90 901.00 886.00 886.40 1.6M
2023-07-03 887.80 898.70 887.80 895.50 1.4M
2023-06-30 881.00 888.30 874.50 885.90 1.6M
2023-06-29 882.70 885.10 868.10 870.30 0.8M
2023-06-28 869.90 884.00 869.90 882.30 1.3M
2023-06-27 871.10 873.20 862.00 867.30 0.8M
2023-06-26 869.30 870.40 861.50 866.80 1.0M
2023-06-23 875.60 878.90 861.20 867.70 1.1M
2023-06-22 871.70 888.70 870.70 880.80 1.1M
2023-06-21 866.90 873.40 863.40 865.70 1.0M
2023-06-20 863.70 863.90 853.20 859.20 0.7M
2023-06-19 862.30 868.50 853.30 859.30 0.8M
2023-06-16 857.70 857.70 851.20 854.30 1.4M
2023-06-15 868.00 874.00 863.20 864.20 0.6M
2023-06-14 866.00 869.90 859.30 865.80 1.0M
2023-06-13 865.40 865.40 854.60 856.10 0.8M
2023-06-12 860.00 868.90 855.00 867.50 0.7M
2023-06-09 851.30 861.10 847.60 859.10 1.0M
2023-06-08 857.10 863.50 848.00 854.90 1.0M
2023-06-07 852.50 861.00 846.60 852.10 2.0M
2023-06-06 849.10 854.10 842.60 852.50 0.9M
2023-06-05 855.10 866.00 848.90 851.00 1.7M
2023-06-02 828.00 850.00 828.00 847.00 1.2M
2023-06-01 827.00 840.00 826.00 827.00 0.6M
2023-05-31 828.00 836.00 825.00 830.00 1.1M
2023-05-30 835.00 839.00 832.00 837.00 0.6M
2023-05-29 840.00 845.00 838.00 840.00 0.6M
2023-05-26 835.00 839.00 833.00 833.00 1.0M
2023-05-25 837.00 842.00 835.00 838.00 0.8M
2023-05-24 855.00 863.00 843.00 844.00 1.1M
2023-05-23 867.00 873.00 856.00 861.00 1.6M
2023-05-22 841.00 854.00 835.00 852.00 1.7M
2023-05-19 868.00 877.00 857.00 860.00 1.2M
2023-05-18 907.00 907.00 868.00 871.00 1.5M
2023-05-17 886.00 902.00 883.00 899.00 0.7M
2023-05-16 916.00 923.00 878.00 884.00 1.4M
2023-05-15 921.00 925.00 894.00 897.00 1.0M
2023-05-12 878.00 924.00 876.00 906.00 2.4M
2023-05-11 867.00 873.00 856.00 871.00 0.7M
2023-05-10 870.00 878.00 867.00 875.00 0.8M
2023-05-09 865.00 875.00 864.00 870.00 0.5M
2023-05-08 854.00 868.00 854.00 862.00 0.5M
2023-05-02 874.00 874.00 860.00 860.00 0.3M
2023-05-01 883.00 886.00 866.00 868.00 0.8M
2023-04-28 876.00 886.00 876.00 885.00 0.6M
2023-04-27 867.00 867.00 858.00 867.00 0.4M
2023-04-26 864.00 869.00 862.00 867.00 0.3M
2023-04-25 869.00 873.00 864.00 867.00 0.4M
2023-04-24 871.00 872.00 863.00 867.00 0.3M
2023-04-21 869.00 878.00 864.00 872.00 0.5M
2023-04-20 864.00 868.00 854.00 868.00 0.5M
2023-04-19 864.00 866.00 857.00 864.00 0.6M
2023-04-18 869.00 874.00 866.00 871.00 0.6M
2023-04-17 874.00 874.00 864.00 866.00 0.4M
2023-04-14 867.00 872.00 863.00 871.00 0.4M
2023-04-13 866.00 868.00 856.00 866.00 0.6M
2023-04-12 855.00 867.00 854.00 866.00 0.5M
2023-04-11 850.00 856.00 848.00 855.00 0.4M
2023-04-10 850.00 852.00 839.00 843.00 0.5M
2023-04-07 845.00 848.00 841.00 847.00 0.6M
2023-04-06 843.00 849.00 841.00 848.00 0.8M
2023-04-05 861.00 861.00 849.00 850.00 0.6M
2023-04-04 866.00 872.00 854.00 868.00 0.8M
2023-04-03 860.00 866.00 857.00 863.00 0.6M
2023-03-31 857.00 861.00 851.00 859.00 0.6M
2023-03-30 853.00 855.00 841.00 851.00 0.6M
2023-03-29 858.00 865.00 851.00 862.00 0.8M
2023-03-28 846.00 851.00 839.00 848.00 0.8M
2023-03-27 850.00 850.00 837.00 844.00 0.6M
2023-03-24 844.00 850.00 840.00 845.00 0.4M
2023-03-23 835.00 845.00 828.00 845.00 0.4M
2023-03-22 845.00 847.00 834.00 839.00 0.5M
2023-03-20 836.00 846.00 833.00 833.00 0.6M
2023-03-17 848.00 849.00 830.00 845.00 0.9M
2023-03-16 845.00 849.00 830.00 836.00 0.9M
2023-03-15 862.00 874.00 853.00 860.00 0.8M
2023-03-14 851.00 857.00 840.00 852.00 1.0M
2023-03-13 875.00 882.00 862.00 865.00 1.0M
2023-03-10 872.00 883.00 872.00 877.00 1.0M
2023-03-09 862.00 879.00 860.00 879.00 1.0M
2023-03-08 863.00 865.00 854.00 859.00 1.0M
2023-03-07 870.00 877.00 866.00 867.00 0.8M
2023-03-06 879.00 881.00 866.00 867.00 0.7M
2023-03-03 869.00 882.00 863.00 874.00 0.8M
2023-03-02 871.00 874.00 865.00 866.00 0.8M
2023-03-01 870.00 875.00 863.00 867.00 1.3M
2023-02-28 894.00 894.00 881.00 884.00 0.6M
2023-02-27 885.00 895.00 881.00 894.00 0.5M
2023-02-24 875.00 891.00 872.00 885.00 0.6M
2023-02-22 891.00 893.00 874.00 875.00 0.9M
2023-02-21 894.00 900.00 890.00 896.00 0.7M
2023-02-20 895.00 904.00 893.00 903.00 0.6M
2023-02-17 891.00 895.00 888.00 891.00 0.6M
2023-02-16 904.00 912.00 892.00 895.00 0.8M
2023-02-15 904.00 909.00 901.00 907.00 0.5M
2023-02-14 902.00 905.00 894.00 902.00 0.4M
2023-02-13 902.00 905.00 893.00 895.00 0.3M
2023-02-10 889.00 907.00 886.00 902.00 0.5M
2023-02-09 885.00 896.00 883.00 893.00 0.5M
2023-02-08 875.00 898.00 865.00 891.00 1.2M
2023-02-07 878.00 891.00 847.00 875.00 2.4M
2023-02-06 897.00 900.00 885.00 886.00 0.9M
2023-02-03 906.00 906.00 894.00 897.00 0.7M
2023-02-02 913.00 916.00 907.00 909.00 0.5M
2023-02-01 918.00 922.00 915.00 915.00 0.4M
2023-01-31 913.00 918.00 910.00 915.00 0.5M
2023-01-30 903.00 910.00 901.00 908.00 0.5M
2023-01-27 905.00 909.00 903.00 907.00 0.3M
2023-01-26 903.00 906.00 898.00 902.00 0.7M
2023-01-25 907.00 912.00 901.00 910.00 0.5M
2023-01-24 903.00 908.00 897.00 907.00 0.6M
2023-01-23 904.00 907.00 896.00 901.00 0.5M
2023-01-20 889.00 896.00 886.00 889.00 0.5M
2023-01-19 898.00 904.00 887.00 888.00 0.6M
2023-01-18 894.00 905.00 884.00 895.00 0.7M
2023-01-17 896.00 902.00 889.00 897.00 0.4M
2023-01-16 890.00 907.00 890.00 897.00 1.0M
2023-01-13 878.00 898.00 876.00 885.00 0.6M
2023-01-12 883.00 884.00 871.00 878.00 0.5M
2023-01-11 888.00 893.00 880.00 882.00 0.4M
2023-01-10 891.00 897.00 886.00 888.00 0.6M
2023-01-06 888.00 895.00 884.00 891.00 0.5M
2023-01-05 891.00 899.00 883.00 899.00 0.5M
2023-01-04 912.00 914.00 894.00 897.00 0.4M