tiprankstipranks
Trending News
More News >
R.C.Core Co., Ltd. (JP:7837)
:7837
Japanese Market

R.C.Core Co., Ltd. (7837) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
384.00
385.00
374.00
385.00
385.00
+3.22%
14,500
0.74
Jul 07, 2025
386.00
386.00
363.00
373.00
373.00
-1.32%
64,800
3.44
Jul 04, 2025
444.00
478.00
373.00
378.00
378.00
-16.37%
606,300
64.57
Jul 03, 2025
372.00
452.00
372.00
452.00
452.00
+21.51%
121,400
16.23
Jul 02, 2025
361.00
372.00
360.00
372.00
372.00
+1.92%
2,600
0.35
Jul 01, 2025
360.00
365.00
360.00
365.00
365.00
+1.67%
1,500
0.20
Jun 30, 2025
360.00
360.00
359.00
359.00
359.00
-0.28%
3,800
0.51
Jun 27, 2025
363.00
363.00
359.00
360.00
360.00
-0.83%
2,500
0.33
Jun 26, 2025
360.00
363.00
357.00
363.00
363.00
+1.11%
1,100
0.15
Jun 25, 2025
356.00
361.00
354.00
359.00
359.00
+0.56%
1,800
0.24
Jun 24, 2025
363.00
363.00
357.00
357.00
357.00
-0.56%
3,600
0.46
Jun 23, 2025
355.00
359.00
352.00
359.00
359.00
+1.13%
2,000
0.24
Jun 20, 2025
355.00
357.00
353.00
355.00
355.00
0.00%
700
0.08
Jun 19, 2025
347.00
355.00
347.00
355.00
355.00
+2.01%
1,600
0.19
Jun 18, 2025
346.00
353.00
345.00
348.00
348.00
-1.69%
4,100
0.50
Jun 17, 2025
350.00
354.00
347.00
354.00
354.00
+1.14%
2,100
0.25
Jun 16, 2025
354.00
354.00
349.00
350.00
350.00
-1.69%
3,400
0.41
Jun 13, 2025
355.00
356.00
351.00
356.00
356.00
0.00%
600
0.07
Jun 12, 2025
358.00
359.00
352.00
356.00
356.00
-0.28%
1,300
0.15
Jun 11, 2025
360.00
360.00
351.00
357.00
357.00
+0.56%
1,000
0.11
Jun 10, 2025
355.00
359.00
352.00
355.00
355.00
0.00%
1,700
0.19
Jun 09, 2025
360.00
360.00
355.00
355.00
355.00
0.00%
900
0.10
Jun 06, 2025
355.00
355.00
352.00
355.00
355.00
+0.28%
1,600
0.18
Jun 05, 2025
352.00
354.00
352.00
354.00
354.00
+0.57%
1,100
0.12
Jun 04, 2025
351.00
354.00
351.00
352.00
352.00
-1.95%
2,500
0.28
Jun 03, 2025
355.00
359.00
348.00
359.00
359.00
+5.90%
5,800
0.66
Jun 02, 2025
373.00
373.00
339.00
339.00
339.00
-9.12%
8,100
0.91
May 30, 2025
358.00
373.00
358.00
373.00
373.00
+3.61%
3,000
0.34
May 29, 2025
365.00
365.00
359.00
360.00
360.00
-1.91%
800
0.09
May 28, 2025
356.00
367.00
356.00
367.00
367.00
+3.09%
2,200
0.24
May 27, 2025
352.00
385.00
350.00
356.00
356.00
-1.93%
13,500
1.48
May 26, 2025
379.00
379.00
360.00
363.00
363.00
-4.22%
8,400
0.92
May 23, 2025
387.00
387.00
378.00
379.00
379.00
0.00%
2,000
0.21
May 22, 2025
370.00
379.00
370.00
379.00
379.00
+2.71%
600
0.06
May 21, 2025
362.00
372.00
362.00
369.00
369.00
-0.27%
6,800
0.71
May 20, 2025
371.00
380.00
370.00
370.00
370.00
0.00%
900
0.09
May 19, 2025
383.00
383.00
369.00
370.00
370.00
-3.14%
2,700
0.28
May 16, 2025
367.00
385.00
367.00
382.00
382.00
+1.87%
500
0.05
May 15, 2025
375.00
375.00
375.00
375.00
375.00
0.00%
0
0.00
May 14, 2025
385.00
386.00
373.00
375.00
375.00
+1.63%
2,800
0.28
May 13, 2025
387.00
391.00
369.00
369.00
369.00
-4.40%
9,300
0.96
May 12, 2025
396.00
396.00
386.00
386.00
386.00
-1.03%
1,300
0.13
May 09, 2025
384.00
391.00
377.00
390.00
390.00
+1.56%
3,300
0.34
May 08, 2025
389.00
390.00
378.00
384.00
384.00
-1.29%
2,200
0.23
May 07, 2025
381.00
390.00
379.00
389.00
389.00
+2.37%
6,700
0.70
May 02, 2025
357.00
386.00
357.00
380.00
380.00
+6.44%
30,500
3.34
May 01, 2025
357.00
357.00
357.00
357.00
357.00
+0.28%
4,600
0.51
Apr 30, 2025
357.00
358.00
351.00
356.00
356.00
+3.19%
7,800
0.87
Apr 28, 2025
348.00
348.00
342.00
345.00
345.00
-0.86%
3,700
0.41
Apr 25, 2025
358.00
358.00
345.00
348.00
348.00
+0.29%
4,400
0.49
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis