R. C. Core Co., Ltd. (TYO:7837)
Japan
· Delayed Price · Currency is JPY 326.00
+1.00 (0.31%)
Mar 10, 2026, 9:22 AM JST
R. C. Core Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 324.00 | 326.00 | 324.00 | 324.00 | - | -3.28% | 5,900 |
| 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 |
| Feb 18, 2026 | 343.00 | 349.00 | 343.00 | 347.00 | 347.00 | 0.29% | 4,300 |
| Feb 17, 2026 | 346.00 | 347.00 | 343.00 | 346.00 | 346.00 | - | 7,800 |
| Feb 16, 2026 | 341.00 | 348.00 | 330.00 | 346.00 | 346.00 | -4.16% | 37,600 |
| Feb 13, 2026 | 360.00 | 362.00 | 356.00 | 361.00 | 361.00 | 0.56% | 5,600 |
| Feb 12, 2026 | 365.00 | 366.00 | 349.00 | 359.00 | 359.00 | -1.37% | 15,200 |
| Feb 10, 2026 | 365.00 | 366.00 | 364.00 | 364.00 | 364.00 | - | 1,600 |
| Feb 9, 2026 | 367.00 | 367.00 | 361.00 | 364.00 | 364.00 | -0.27% | 3,400 |
| Feb 6, 2026 | 371.00 | 371.00 | 365.00 | 365.00 | 365.00 | -1.35% | 5,700 |
| Feb 5, 2026 | 370.00 | 378.00 | 366.00 | 370.00 | 370.00 | 0.27% | 7,200 |
| Feb 4, 2026 | 370.00 | 370.00 | 367.00 | 369.00 | 369.00 | - | 800 |
| Feb 3, 2026 | 369.00 | 370.00 | 369.00 | 369.00 | 369.00 | 0.27% | 800 |
| Feb 2, 2026 | 369.00 | 371.00 | 368.00 | 368.00 | 368.00 | -0.54% | 4,600 |
| Jan 30, 2026 | 371.00 | 371.00 | 366.00 | 370.00 | 370.00 | - | 1,000 |
| Jan 29, 2026 | 374.00 | 374.00 | 361.00 | 370.00 | 370.00 | -1.60% | 7,600 |
| Jan 28, 2026 | 377.00 | 381.00 | 370.00 | 376.00 | 376.00 | 0.27% | 5,200 |
| Jan 27, 2026 | 375.00 | 380.00 | 373.00 | 375.00 | 375.00 | -1.32% | 6,700 |
| Jan 26, 2026 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | - | 4,700 |
| Jan 23, 2026 | 384.00 | 384.00 | 376.00 | 380.00 | 380.00 | -0.52% | 8,300 |
| Jan 22, 2026 | 386.00 | 387.00 | 381.00 | 382.00 | 382.00 | -1.29% | 10,000 |
| Jan 21, 2026 | 376.00 | 387.00 | 375.00 | 387.00 | 387.00 | 2.93% | 25,800 |
| Jan 20, 2026 | 371.00 | 376.00 | 371.00 | 376.00 | 376.00 | 1.35% | 2,800 |
| Jan 19, 2026 | 370.00 | 374.00 | 367.00 | 371.00 | 371.00 | 0.27% | 4,400 |
| Jan 16, 2026 | 371.00 | 373.00 | 366.00 | 370.00 | 370.00 | - | 2,900 |
| Jan 15, 2026 | 366.00 | 375.00 | 365.00 | 370.00 | 370.00 | 1.09% | 10,600 |
| Jan 14, 2026 | 372.00 | 372.00 | 362.00 | 366.00 | 366.00 | -1.61% | 8,700 |
| Jan 13, 2026 | 375.00 | 376.00 | 371.00 | 372.00 | 372.00 | -0.80% | 3,500 |
| Jan 9, 2026 | 370.00 | 376.00 | 367.00 | 375.00 | 375.00 | 1.63% | 8,900 |
| Jan 8, 2026 | 368.00 | 371.00 | 362.00 | 369.00 | 369.00 | 0.27% | 11,100 |
| Jan 7, 2026 | 370.00 | 372.00 | 364.00 | 368.00 | 368.00 | -1.34% | 11,900 |
| Jan 6, 2026 | 362.00 | 374.00 | 358.00 | 373.00 | 373.00 | 4.48% | 17,900 |
| Jan 5, 2026 | 354.00 | 362.00 | 352.00 | 357.00 | 357.00 | -1.38% | 20,100 |
| Dec 30, 2025 | 355.00 | 363.00 | 355.00 | 362.00 | 362.00 | 1.12% | 8,900 |
| Dec 29, 2025 | 357.00 | 362.00 | 356.00 | 358.00 | 358.00 | 2.29% | 35,800 |
| Dec 26, 2025 | 348.00 | 354.00 | 348.00 | 350.00 | 350.00 | - | 8,800 |
| Dec 25, 2025 | 346.00 | 356.00 | 341.00 | 350.00 | 350.00 | 0.57% | 35,900 |
| Dec 24, 2025 | 351.00 | 351.00 | 344.00 | 348.00 | 348.00 | -0.85% | 31,400 |
| Dec 23, 2025 | 345.00 | 352.00 | 342.00 | 351.00 | 351.00 | 1.74% | 51,700 |
| Dec 22, 2025 | 336.00 | 346.00 | 335.00 | 345.00 | 345.00 | 2.68% | 19,600 |
| Dec 19, 2025 | 336.00 | 338.00 | 329.00 | 336.00 | 336.00 | -0.30% | 23,400 |
| Dec 18, 2025 | 336.00 | 337.00 | 332.00 | 337.00 | 337.00 | - | 12,700 |
| Dec 17, 2025 | 354.00 | 354.00 | 337.00 | 337.00 | 337.00 | -4.26% | 28,500 |
| Dec 16, 2025 | 356.00 | 356.00 | 349.00 | 352.00 | 352.00 | -0.56% | 14,800 |
| Dec 15, 2025 | 354.00 | 356.00 | 352.00 | 354.00 | 354.00 | -1.12% | 14,400 |
| Dec 12, 2025 | 359.00 | 361.00 | 357.00 | 358.00 | 358.00 | - | 9,000 |
| Dec 11, 2025 | 364.00 | 364.00 | 355.00 | 358.00 | 358.00 | -1.38% | 23,400 |
| Dec 10, 2025 | 365.00 | 365.00 | 361.00 | 363.00 | 363.00 | -0.27% | 4,500 |
| Dec 9, 2025 | 362.00 | 365.00 | 361.00 | 364.00 | 364.00 | - | 9,700 |
| Dec 8, 2025 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | -1.62% | 17,400 |
| Dec 5, 2025 | 367.00 | 373.00 | 367.00 | 370.00 | 370.00 | 0.82% | 8,900 |
| Dec 4, 2025 | 369.00 | 371.00 | 367.00 | 367.00 | 367.00 | -0.54% | 6,900 |
| Dec 3, 2025 | 377.00 | 377.00 | 358.00 | 369.00 | 369.00 | -2.12% | 40,500 |
| Dec 2, 2025 | 386.00 | 386.00 | 375.00 | 377.00 | 377.00 | -1.31% | 14,500 |
| Dec 1, 2025 | 391.00 | 391.00 | 379.00 | 382.00 | 382.00 | -1.80% | 16,900 |
| Nov 28, 2025 | 397.00 | 397.00 | 389.00 | 389.00 | 389.00 | -2.02% | 11,700 |
| Nov 27, 2025 | 387.00 | 398.00 | 387.00 | 397.00 | 397.00 | 1.02% | 15,500 |
| Nov 26, 2025 | 390.00 | 395.00 | 387.00 | 393.00 | 393.00 | 1.55% | 11,200 |
| Nov 25, 2025 | 387.00 | 390.00 | 386.00 | 387.00 | 387.00 | 0.26% | 7,500 |
| Nov 21, 2025 | 386.00 | 393.00 | 383.00 | 386.00 | 386.00 | -1.78% | 11,700 |
| Nov 20, 2025 | 393.00 | 394.00 | 388.00 | 393.00 | 393.00 | 1.29% | 7,000 |
| Nov 19, 2025 | 385.00 | 393.00 | 382.00 | 388.00 | 388.00 | -1.27% | 20,900 |
| Nov 18, 2025 | 404.00 | 404.00 | 390.00 | 393.00 | 393.00 | -2.96% | 40,600 |
| Nov 17, 2025 | 400.00 | 413.00 | 400.00 | 405.00 | 405.00 | -1.94% | 53,000 |
| Nov 14, 2025 | 406.00 | 429.00 | 406.00 | 413.00 | 413.00 | 1.47% | 44,700 |
| Nov 13, 2025 | 414.00 | 415.00 | 407.00 | 407.00 | 407.00 | -2.63% | 24,200 |
| Nov 12, 2025 | 407.00 | 418.00 | 407.00 | 418.00 | 418.00 | 0.97% | 21,500 |
| Nov 11, 2025 | 416.00 | 419.00 | 408.00 | 414.00 | 414.00 | 0.49% | 24,500 |
| Nov 10, 2025 | 409.00 | 420.00 | 408.00 | 412.00 | 412.00 | 0.98% | 37,300 |
| Nov 7, 2025 | 414.00 | 414.00 | 404.00 | 408.00 | 408.00 | -2.63% | 42,500 |
| Nov 6, 2025 | 425.00 | 430.00 | 419.00 | 419.00 | 419.00 | -2.10% | 38,900 |
| Nov 5, 2025 | 439.00 | 439.00 | 418.00 | 428.00 | 428.00 | -2.28% | 95,800 |
| Nov 4, 2025 | 447.00 | 447.00 | 434.00 | 438.00 | 438.00 | -1.13% | 58,700 |
| Oct 31, 2025 | 452.00 | 465.00 | 440.00 | 443.00 | 443.00 | -3.49% | 115,400 |
| Oct 30, 2025 | 442.00 | 482.00 | 441.00 | 459.00 | 459.00 | 0.22% | 187,900 |
| Oct 29, 2025 | 504.00 | 517.00 | 458.00 | 458.00 | 458.00 | -10.20% | 333,300 |
| Oct 28, 2025 | 493.00 | 523.00 | 479.00 | 510.00 | 510.00 | 2.41% | 352,400 |
| Oct 27, 2025 | 540.00 | 540.00 | 497.00 | 498.00 | 498.00 | -8.46% | 332,500 |
| Oct 24, 2025 | 651.00 | 679.00 | 532.00 | 544.00 | 544.00 | -12.96% | 746,400 |
| Oct 23, 2025 | 815.00 | 860.00 | 625.00 | 625.00 | 625.00 | -11.97% | 1,994,600 |
| Oct 22, 2025 | 670.00 | 710.00 | 626.00 | 710.00 | 710.00 | 16.39% | 681,000 |
| Oct 21, 2025 | 596.00 | 736.00 | 575.00 | 610.00 | 610.00 | -4.09% | 2,312,700 |
| Oct 20, 2025 | 611.00 | 721.00 | 591.00 | 636.00 | 636.00 | 2.42% | 1,465,300 |
| Oct 17, 2025 | 621.00 | 621.00 | 592.00 | 621.00 | 621.00 | 19.19% | 272,800 |
| Oct 16, 2025 | 473.00 | 521.00 | 451.00 | 521.00 | 521.00 | 18.14% | 1,147,500 |
| Oct 15, 2025 | 457.00 | 457.00 | 441.00 | 441.00 | 441.00 | 16.98% | 269,200 |
| Oct 14, 2025 | 387.00 | 387.00 | 373.00 | 377.00 | 377.00 | -2.58% | 4,700 |
| Oct 10, 2025 | 394.00 | 394.00 | 387.00 | 387.00 | 387.00 | -1.02% | 1,100 |
| Oct 9, 2025 | 392.00 | 392.00 | 391.00 | 391.00 | 391.00 | 0.51% | 300 |
| Oct 8, 2025 | 388.00 | 393.00 | 387.00 | 389.00 | 389.00 | -1.77% | 1,900 |