R. C. Core Co., Ltd. (TYO:7837)
Japan · Delayed Price · Currency is JPY 315.00
-7.00 (-2.17%)
May 7, 2026, 3:30 PM JST
R. C. Core Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 318.00 | 318.00 | 315.00 | 317.00 | 317.00 | -1.55% | 4,400 |
| May 1, 2026 | 321.00 | 325.00 | 320.00 | 322.00 | 322.00 | -0.92% | 6,700 |
| Apr 30, 2026 | 326.00 | 326.00 | 323.00 | 325.00 | 325.00 | 0.31% | 3,600 |
| Apr 28, 2026 | 326.00 | 326.00 | 321.00 | 324.00 | 324.00 | 0.62% | 3,000 |
| Apr 27, 2026 | 325.00 | 325.00 | 318.00 | 322.00 | 322.00 | - | 4,100 |
| Apr 24, 2026 | 319.00 | 325.00 | 319.00 | 322.00 | 322.00 | -0.62% | 5,800 |
| Apr 23, 2026 | 318.00 | 324.00 | 316.00 | 324.00 | 324.00 | 0.93% | 7,000 |
| Apr 22, 2026 | 326.00 | 326.00 | 319.00 | 321.00 | 321.00 | -1.23% | 4,900 |
| Apr 21, 2026 | 327.00 | 327.00 | 325.00 | 325.00 | 325.00 | -0.61% | 4,900 |
| Apr 20, 2026 | 328.00 | 329.00 | 326.00 | 327.00 | 327.00 | -0.61% | 3,500 |
| Apr 17, 2026 | 330.00 | 330.00 | 326.00 | 329.00 | 329.00 | - | 1,300 |
| Apr 16, 2026 | 330.00 | 333.00 | 329.00 | 329.00 | 329.00 | -0.30% | 6,300 |
| Apr 15, 2026 | 328.00 | 330.00 | 326.00 | 330.00 | 330.00 | 1.23% | 5,000 |
| Apr 14, 2026 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.61% | 3,100 |
| Apr 13, 2026 | 327.00 | 329.00 | 327.00 | 328.00 | 328.00 | 0.31% | 900 |
| Apr 10, 2026 | 328.00 | 329.00 | 326.00 | 327.00 | 327.00 | - | 1,400 |
| Apr 9, 2026 | 330.00 | 330.00 | 326.00 | 327.00 | 327.00 | -0.30% | 1,200 |
| Apr 8, 2026 | 325.00 | 328.00 | 322.00 | 328.00 | 328.00 | 1.23% | 3,800 |
| Apr 7, 2026 | 329.00 | 333.00 | 324.00 | 324.00 | 324.00 | -1.52% | 10,200 |
| Apr 6, 2026 | 332.00 | 333.00 | 329.00 | 329.00 | 329.00 | -0.90% | 5,000 |
| Apr 3, 2026 | 336.00 | 336.00 | 328.00 | 332.00 | 332.00 | -0.60% | 7,000 |
| Apr 2, 2026 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | -1.18% | 8,000 |
| Apr 1, 2026 | 337.00 | 341.00 | 336.00 | 338.00 | 338.00 | 0.30% | 4,400 |
| Mar 31, 2026 | 338.00 | 339.00 | 334.00 | 337.00 | 337.00 | -0.30% | 2,400 |
| Mar 30, 2026 | 331.00 | 340.00 | 331.00 | 338.00 | 338.00 | -0.29% | 2,900 |
| Mar 27, 2026 | 339.00 | 340.00 | 339.00 | 339.00 | 339.00 | 0.30% | 3,300 |
| Mar 26, 2026 | 337.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.60% | 1,000 |
| Mar 25, 2026 | 338.00 | 338.00 | 331.00 | 336.00 | 336.00 | - | 4,400 |
| Mar 24, 2026 | 330.00 | 337.00 | 329.00 | 336.00 | 336.00 | 1.20% | 4,300 |
| Mar 23, 2026 | 327.00 | 332.00 | 326.00 | 332.00 | 332.00 | -0.90% | 3,400 |
| Mar 19, 2026 | 332.00 | 335.00 | 330.00 | 335.00 | 335.00 | -0.30% | 5,100 |
| Mar 18, 2026 | 333.00 | 338.00 | 331.00 | 336.00 | 336.00 | 1.51% | 1,700 |
| Mar 17, 2026 | 330.00 | 338.00 | 330.00 | 331.00 | 331.00 | -2.07% | 10,200 |
| Mar 16, 2026 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 1.20% | 2,900 |
| Mar 13, 2026 | 330.00 | 335.00 | 330.00 | 334.00 | 334.00 | 0.30% | 38,300 |
| Mar 12, 2026 | 329.00 | 333.00 | 329.00 | 333.00 | 333.00 | 1.83% | 2,600 |
| Mar 11, 2026 | 328.00 | 329.00 | 321.00 | 327.00 | 327.00 | 0.31% | 8,600 |
| Mar 10, 2026 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.31% | 5,700 |
| Mar 9, 2026 | 324.00 | 328.00 | 320.00 | 325.00 | 325.00 | -2.99% | 10,300 |
| Mar 6, 2026 | 336.00 | 337.00 | 334.00 | 335.00 | 335.00 | 0.30% | 2,700 |
| Mar 5, 2026 | 334.00 | 336.00 | 333.00 | 334.00 | 334.00 | - | 2,400 |
| Mar 4, 2026 | 341.00 | 341.00 | 320.00 | 334.00 | 334.00 | -2.34% | 13,400 |
| Mar 3, 2026 | 342.00 | 343.00 | 342.00 | 342.00 | 342.00 | 0.59% | 4,000 |
| Mar 2, 2026 | 345.00 | 345.00 | 340.00 | 340.00 | 340.00 | -1.16% | 9,100 |
| Feb 27, 2026 | 347.00 | 347.00 | 343.00 | 344.00 | 344.00 | 0.29% | 4,000 |
| Feb 26, 2026 | 346.00 | 346.00 | 340.00 | 343.00 | 343.00 | - | 2,700 |
| Feb 25, 2026 | 343.00 | 347.00 | 343.00 | 343.00 | 343.00 | -0.58% | 6,600 |
| Feb 24, 2026 | 343.00 | 347.00 | 343.00 | 345.00 | 345.00 | 0.88% | 6,000 |
| Feb 20, 2026 | 348.00 | 349.00 | 341.00 | 342.00 | 342.00 | -1.44% | 18,600 |
| Feb 19, 2026 | 347.00 | 349.00 | 347.00 | 347.00 | 347.00 | - | 2,800 |