kabutan

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

7837
TSE Standard
R.C.CORE CO.,LTD.
370
JPY
-6
(-1.60%)
Jan 29, 3:30 pm JST
2.41
USD
Jan 29, 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
Jan 29, 2026 380 385 361 370 -10 -2.63% 31,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 370 387 367 380 +10 +2.70% 51,300
Jan 16, 2026 375 376 362 370 -5 -1.33% 25,700
Jan 9, 2026 354 376 352 375 +13 +3.59% 69,900
Dec 30, 2025 357 363 355 362 +12 +3.43% 44,700
Dec 26, 2025 336 356 335 350 +14 +4.17% 147,400
Dec 19, 2025 354 356 329 336 -22 -6.15% 93,800
Dec 12, 2025 366 366 355 358 -12 -3.24% 64,000
Dec 5, 2025 391 391 358 370 -19 -4.88% 87,700
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