R. C. Core Co., Ltd. (TYO:7837)
Japan
· Delayed Price · Currency is JPY 324.00
+2.00 (0.62%)
Apr 28, 2026, 3:30 PM JST
R. C. Core Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 326.00 | 326.00 | 321.00 | 324.00 | 324.00 | 0.62% | 3,000 |
| Apr 27, 2026 | 325.00 | 325.00 | 318.00 | 322.00 | 322.00 | - | 4,100 |
| Apr 24, 2026 | 319.00 | 325.00 | 319.00 | 322.00 | 322.00 | -0.62% | 5,800 |
| Apr 23, 2026 | 318.00 | 324.00 | 316.00 | 324.00 | 324.00 | 0.93% | 7,000 |
| Apr 22, 2026 | 326.00 | 326.00 | 319.00 | 321.00 | 321.00 | -1.23% | 4,900 |
| Apr 21, 2026 | 327.00 | 327.00 | 325.00 | 325.00 | 325.00 | -0.61% | 4,900 |
| Apr 20, 2026 | 328.00 | 329.00 | 326.00 | 327.00 | 327.00 | -0.61% | 3,500 |
| Apr 17, 2026 | 330.00 | 330.00 | 326.00 | 329.00 | 329.00 | - | 1,300 |
| Apr 16, 2026 | 330.00 | 333.00 | 329.00 | 329.00 | 329.00 | -0.30% | 6,300 |
| Apr 15, 2026 | 328.00 | 330.00 | 326.00 | 330.00 | 330.00 | 1.23% | 5,000 |
| Apr 14, 2026 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.61% | 3,100 |
| Apr 13, 2026 | 327.00 | 329.00 | 327.00 | 328.00 | 328.00 | 0.31% | 900 |
| Apr 10, 2026 | 328.00 | 329.00 | 326.00 | 327.00 | 327.00 | - | 1,400 |
| Apr 9, 2026 | 330.00 | 330.00 | 326.00 | 327.00 | 327.00 | -0.30% | 1,200 |
| Apr 8, 2026 | 325.00 | 328.00 | 322.00 | 328.00 | 328.00 | 1.23% | 3,800 |
| Apr 7, 2026 | 329.00 | 333.00 | 324.00 | 324.00 | 324.00 | -1.52% | 10,200 |
| Apr 6, 2026 | 332.00 | 333.00 | 329.00 | 329.00 | 329.00 | -0.90% | 5,000 |
| Apr 3, 2026 | 336.00 | 336.00 | 328.00 | 332.00 | 332.00 | -0.60% | 7,000 |
| Apr 2, 2026 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | -1.18% | 8,000 |
| Apr 1, 2026 | 337.00 | 341.00 | 336.00 | 338.00 | 338.00 | 0.30% | 4,400 |
| Mar 31, 2026 | 338.00 | 339.00 | 334.00 | 337.00 | 337.00 | -0.30% | 2,400 |
| Mar 30, 2026 | 331.00 | 340.00 | 331.00 | 338.00 | 338.00 | -0.29% | 2,900 |
| Mar 27, 2026 | 339.00 | 340.00 | 339.00 | 339.00 | 339.00 | 0.30% | 3,300 |
| Mar 26, 2026 | 337.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.60% | 1,000 |
| Mar 25, 2026 | 338.00 | 338.00 | 331.00 | 336.00 | 336.00 | - | 4,400 |
| Mar 24, 2026 | 330.00 | 337.00 | 329.00 | 336.00 | 336.00 | 1.20% | 4,300 |
| Mar 23, 2026 | 327.00 | 332.00 | 326.00 | 332.00 | 332.00 | -0.90% | 3,400 |
| Mar 19, 2026 | 332.00 | 335.00 | 330.00 | 335.00 | 335.00 | -0.30% | 5,100 |
| Mar 18, 2026 | 333.00 | 338.00 | 331.00 | 336.00 | 336.00 | 1.51% | 1,700 |
| Mar 17, 2026 | 330.00 | 338.00 | 330.00 | 331.00 | 331.00 | -2.07% | 10,200 |
| Mar 16, 2026 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 1.20% | 2,900 |
| Mar 13, 2026 | 330.00 | 335.00 | 330.00 | 334.00 | 334.00 | 0.30% | 38,300 |
| Mar 12, 2026 | 329.00 | 333.00 | 329.00 | 333.00 | 333.00 | 1.83% | 2,600 |
| Mar 11, 2026 | 328.00 | 329.00 | 321.00 | 327.00 | 327.00 | 0.31% | 8,600 |
| Mar 10, 2026 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.31% | 5,700 |
| Mar 9, 2026 | 324.00 | 328.00 | 320.00 | 325.00 | 325.00 | -2.99% | 10,300 |
| 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 |