R. C. Core Co., Ltd. (TYO:7837)
Japan · Delayed Price · Currency is JPY 354.00
-5.00 (-1.39%)
Jul 14, 2026, 3:00 PM JST
R. C. Core Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 359.00 | 359.00 | 351.00 | 354.00 | 354.00 | -1.39% | 5,500 |
| Jul 13, 2026 | 365.00 | 365.00 | 351.00 | 359.00 | 359.00 | -1.64% | 7,800 |
| Jul 10, 2026 | 351.00 | 395.00 | 350.00 | 365.00 | 365.00 | 7.35% | 103,700 |
| Jul 9, 2026 | 327.00 | 340.00 | 326.00 | 340.00 | 340.00 | 4.29% | 6,000 |
| Jul 8, 2026 | 325.00 | 326.00 | 318.00 | 326.00 | 326.00 | 2.19% | 1,300 |
| Jul 7, 2026 | 318.00 | 323.00 | 317.00 | 319.00 | 319.00 | -0.62% | 900 |
| Jul 6, 2026 | 322.00 | 333.00 | 321.00 | 321.00 | 321.00 | - | 6,700 |
| Jul 3, 2026 | 313.00 | 328.00 | 313.00 | 321.00 | 321.00 | -4.75% | 7,900 |
| Jul 2, 2026 | 311.00 | 342.00 | 310.00 | 337.00 | 337.00 | 7.67% | 26,300 |
| Jul 1, 2026 | 299.00 | 313.00 | 299.00 | 313.00 | 313.00 | 4.68% | 42,200 |
| Jun 30, 2026 | 298.00 | 300.00 | 295.00 | 299.00 | 299.00 | -0.33% | 2,200 |
| Jun 29, 2026 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.33% | 6,000 |
| Jun 26, 2026 | 300.00 | 300.00 | 291.00 | 299.00 | 299.00 | -0.33% | 8,000 |
| Jun 25, 2026 | 295.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1.69% | 3,200 |
| Jun 24, 2026 | 295.00 | 297.00 | 294.00 | 295.00 | 295.00 | - | 6,300 |
| Jun 23, 2026 | 297.00 | 298.00 | 295.00 | 295.00 | 295.00 | -1.34% | 3,100 |
| Jun 22, 2026 | 299.00 | 299.00 | 298.00 | 299.00 | 299.00 | 0.67% | 2,800 |
| Jun 19, 2026 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.67% | 700 |
| Jun 18, 2026 | 300.00 | 300.00 | 297.00 | 299.00 | 299.00 | -0.33% | 5,000 |
| Jun 17, 2026 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 1,200 |
| Jun 16, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 800 |
| Jun 15, 2026 | 297.00 | 300.00 | 297.00 | 300.00 | 300.00 | - | 2,200 |
| Jun 12, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 1,300 |
| Jun 11, 2026 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.67% | 2,200 |
| Jun 10, 2026 | 298.00 | 299.00 | 295.00 | 298.00 | 298.00 | - | 2,900 |
| Jun 9, 2026 | 295.00 | 299.00 | 295.00 | 298.00 | 298.00 | 1.02% | 2,000 |
| Jun 8, 2026 | 300.00 | 300.00 | 294.00 | 295.00 | 295.00 | -1.67% | 7,900 |
| Jun 5, 2026 | 295.00 | 302.00 | 295.00 | 300.00 | 300.00 | 0.33% | 6,000 |
| Jun 4, 2026 | 297.00 | 299.00 | 296.00 | 299.00 | 299.00 | 0.67% | 2,500 |
| Jun 3, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | -1.00% | 1,300 |
| Jun 2, 2026 | 299.00 | 301.00 | 293.00 | 300.00 | 300.00 | -0.33% | 43,700 |
| Jun 1, 2026 | 298.00 | 301.00 | 295.00 | 301.00 | 301.00 | - | 6,400 |
| May 29, 2026 | 301.00 | 301.00 | 298.00 | 301.00 | 301.00 | 0.33% | 5,000 |
| May 28, 2026 | 298.00 | 301.00 | 298.00 | 300.00 | 300.00 | - | 3,200 |
| May 27, 2026 | 299.00 | 301.00 | 298.00 | 300.00 | 300.00 | 1.01% | 10,500 |
| May 26, 2026 | 296.00 | 299.00 | 296.00 | 297.00 | 297.00 | -0.34% | 3,300 |
| May 25, 2026 | 300.00 | 301.00 | 297.00 | 298.00 | 298.00 | -0.67% | 8,100 |
| May 22, 2026 | 310.00 | 310.00 | 297.00 | 300.00 | 300.00 | -2.28% | 15,300 |
| May 21, 2026 | 313.00 | 313.00 | 300.00 | 307.00 | 307.00 | -1.92% | 14,900 |
| May 20, 2026 | 316.00 | 316.00 | 310.00 | 313.00 | 313.00 | -1.26% | 4,700 |
| May 19, 2026 | 315.00 | 318.00 | 311.00 | 317.00 | 317.00 | - | 4,900 |
| May 18, 2026 | 317.00 | 317.00 | 316.00 | 317.00 | 317.00 | - | 29,400 |
| May 15, 2026 | 319.00 | 320.00 | 315.00 | 317.00 | 317.00 | -0.63% | 3,500 |
| May 14, 2026 | 319.00 | 320.00 | 317.00 | 319.00 | 319.00 | 0.63% | 3,000 |
| May 13, 2026 | 318.00 | 319.00 | 317.00 | 317.00 | 317.00 | -0.31% | 1,300 |
| May 12, 2026 | 316.00 | 320.00 | 316.00 | 318.00 | 318.00 | -0.31% | 2,400 |
| May 11, 2026 | 321.00 | 321.00 | 317.00 | 319.00 | 319.00 | - | 2,000 |
| May 8, 2026 | 315.00 | 321.00 | 315.00 | 319.00 | 319.00 | 1.27% | 3,600 |
| May 7, 2026 | 318.00 | 318.00 | 315.00 | 315.00 | 315.00 | -2.17% | 4,600 |
| May 1, 2026 | 321.00 | 325.00 | 320.00 | 322.00 | 322.00 | -0.92% | 6,700 |