kabutan

R.C.CORE CO.,LTD.(7837) Historical

7837
TSE Standard
R.C.CORE CO.,LTD.
370
JPY
+3
(+0.82%)
Dec 5, 3:30 pm JST
2.39
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 23, 2025
860 JPY
52 Week Low Apr 7, 2025
284 JPY
Yearly High Oct 23, 2025
860 JPY
Yearly Low Apr 7, 2025
284 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 391 391 358 370 -19 -4.88% 87,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 387 398 386 389 +3 +0.78% 45,900
Nov 21, 2025 400 413 382 386 -27 -6.54% 133,200
Nov 14, 2025 409 429 406 413 +5 +1.23% 152,200
Nov 7, 2025 447 447 404 408 -35 -7.90% 235,900
Oct 31, 2025 540 540 440 443 -101 -18.57% 1,321,500
Oct 24, 2025 611 860 532 544 -77 -12.40% 7,200,000
Oct 17, 2025 387 621 373 621 +234 +60.47% 1,694,200
Oct 10, 2025 392 397 387 387 -7 -1.78% 5,300
Oct 3, 2025 411 415 390 394 -21 -5.06% 11,100
Sep 26, 2025 400 415 397 415 +20 +5.06% 20,200
Sep 19, 2025 402 402 393 395 -7 -1.74% 26,500
Sep 12, 2025 400 402 393 402 +2 +0.50% 23,100
Sep 5, 2025 396 400 390 400 +4 +1.01% 10,200
Aug 29, 2025 395 400 395 396 0 0.00% 6,700
Aug 22, 2025 396 399 394 396 0 0.00% 8,000
Aug 15, 2025 404 404 390 396 -8 -1.98% 23,300
Aug 8, 2025 391 405 391 404 +10 +2.54% 12,200
Aug 1, 2025 400 405 390 394 -3 -0.76% 7,500
Jul 25, 2025 392 399 383 397 +5 +1.28% 13,500
Jul 18, 2025 402 414 378 392 -18 -4.39% 33,200