R. C. Core Co., Ltd. (TYO:7837)
Japan · Delayed Price · Currency is JPY 333.00
-7.00 (-2.06%)
Aug 27, 2026, 10:03 AM JST
R. C. Core Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 341.00 | 343.00 | 340.00 | 340.00 | 340.00 | 0.59% | 1,100 |
| Aug 25, 2026 | 331.00 | 339.00 | 330.00 | 338.00 | 338.00 | 2.11% | 1,900 |
| Aug 24, 2026 | 335.00 | 335.00 | 331.00 | 331.00 | 331.00 | -0.90% | 1,800 |
| Aug 21, 2026 | 333.00 | 334.00 | 331.00 | 334.00 | 334.00 | -0.89% | 1,500 |
| Aug 20, 2026 | 334.00 | 337.00 | 333.00 | 337.00 | 337.00 | 2.12% | 600 |
| Aug 19, 2026 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 2,100 |
| Aug 18, 2026 | 336.00 | 336.00 | 331.00 | 332.00 | 332.00 | 0.30% | 1,500 |
| Aug 17, 2026 | 332.00 | 339.00 | 330.00 | 331.00 | 331.00 | -2.36% | 4,400 |
| Aug 14, 2026 | 334.00 | 343.00 | 328.00 | 339.00 | 339.00 | -3.14% | 4,300 |
| Aug 13, 2026 | 345.00 | 350.00 | 327.00 | 350.00 | 350.00 | 5.11% | 10,600 |
| Aug 12, 2026 | 352.00 | 359.00 | 333.00 | 333.00 | 333.00 | -4.86% | 9,000 |
| Aug 10, 2026 | 349.00 | 350.00 | 341.00 | 350.00 | 350.00 | 1.16% | 1,700 |
| Aug 7, 2026 | 346.00 | 346.00 | 341.00 | 346.00 | 346.00 | 0.58% | 1,300 |
| Aug 6, 2026 | 345.00 | 350.00 | 343.00 | 344.00 | 344.00 | -0.58% | 3,000 |
| Aug 5, 2026 | 348.00 | 348.00 | 340.00 | 346.00 | 346.00 | -2.54% | 1,400 |
| Aug 4, 2026 | 350.00 | 355.00 | 350.00 | 355.00 | 355.00 | 1.43% | 400 |
| Aug 3, 2026 | 337.00 | 366.00 | 336.00 | 350.00 | 350.00 | 3.24% | 9,000 |
| Jul 31, 2026 | 333.00 | 339.00 | 325.00 | 339.00 | 339.00 | 1.80% | 5,700 |
| Jul 30, 2026 | 332.00 | 337.00 | 328.00 | 333.00 | 333.00 | -2.06% | 1,900 |
| Jul 29, 2026 | 354.00 | 354.00 | 331.00 | 340.00 | 340.00 | -2.02% | 4,600 |
| Jul 28, 2026 | 334.00 | 347.00 | 329.00 | 347.00 | 347.00 | 5.79% | 3,500 |
| Jul 27, 2026 | 366.00 | 366.00 | 327.00 | 328.00 | 328.00 | -9.64% | 10,500 |
| Jul 24, 2026 | 369.00 | 369.00 | 350.00 | 363.00 | 363.00 | -0.27% | 2,900 |
| Jul 23, 2026 | 351.00 | 364.00 | 351.00 | 364.00 | 364.00 | 1.39% | 8,200 |
| Jul 22, 2026 | 346.00 | 360.00 | 344.00 | 359.00 | 359.00 | 3.76% | 8,200 |
| Jul 21, 2026 | 349.00 | 351.00 | 341.00 | 346.00 | 346.00 | -3.08% | 2,800 |
| Jul 17, 2026 | 346.00 | 360.00 | 345.00 | 357.00 | 357.00 | 1.42% | 3,400 |
| Jul 16, 2026 | 355.00 | 355.00 | 348.00 | 352.00 | 352.00 | -0.85% | 2,400 |
| Jul 15, 2026 | 354.00 | 359.00 | 348.00 | 355.00 | 355.00 | 0.28% | 5,100 |
| 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 |