West Holdings Corporation 1407
TSE · Japan · Versorger
¥2.217,00-3,00 (-0,14 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.217,00 | -0,14 % | ¥2.220,00 | ¥2.234,00 | ¥2.188,00 | 161,30K |
| 2026-10-01 | ¥2.220,00 | +0,86 % | ¥2.220,00 | ¥2.243,00 | ¥2.168,00 | 391,60K |
| 2026-09-30 | ¥2.201,00 | +3,14 % | ¥2.171,00 | ¥2.211,00 | ¥2.138,00 | 386,80K |
| 2026-09-29 | ¥2.134,00 | -1,43 % | ¥2.163,00 | ¥2.183,00 | ¥2.123,00 | 361,90K |
| 2026-09-28 | ¥2.165,00 | -0,09 % | ¥2.206,00 | ¥2.237,00 | ¥2.165,00 | 339,70K |
| 2026-09-25 | ¥2.167,00 | -0,96 % | ¥2.190,00 | ¥2.200,00 | ¥2.153,00 | 253,30K |
| 2026-09-24 | ¥2.188,00 | -2,02 % | ¥2.250,00 | ¥2.260,00 | ¥2.172,00 | 245,40K |
| 2026-09-18 | ¥2.233,00 | -0,31 % | ¥2.258,00 | ¥2.258,00 | ¥2.193,00 | 517,60K |
| 2026-09-17 | ¥2.240,00 | +1,13 % | ¥2.200,00 | ¥2.241,00 | ¥2.197,00 | 390,20K |
| 2026-09-16 | ¥2.215,00 | +1,14 % | ¥2.149,00 | ¥2.225,00 | ¥2.122,00 | 401,60K |
| 2026-09-15 | ¥2.190,00 | -3,69 % | ¥2.228,00 | ¥2.241,00 | ¥2.160,00 | 401,00K |
| 2026-09-14 | ¥2.274,00 | +2,43 % | ¥2.185,00 | ¥2.282,00 | ¥2.160,00 | 386,10K |
| 2026-09-11 | ¥2.220,00 | -1,90 % | ¥2.163,00 | ¥2.266,00 | ¥2.145,00 | 573,60K |
| 2026-09-10 | ¥2.263,00 | -5,19 % | ¥2.307,00 | ¥2.307,00 | ¥2.240,00 | 686,80K |
| 2026-09-09 | ¥2.387,00 | +2,10 % | ¥2.334,00 | ¥2.420,00 | ¥2.334,00 | 344,30K |
| 2026-09-08 | ¥2.338,00 | -2,66 % | ¥2.334,00 | ¥2.381,00 | ¥2.317,00 | 322,80K |
| 2026-09-07 | ¥2.402,00 | +1,65 % | ¥2.387,00 | ¥2.463,00 | ¥2.373,00 | 318,00K |
| 2026-09-04 | ¥2.363,00 | -0,76 % | ¥2.345,00 | ¥2.403,00 | ¥2.309,00 | 396,90K |
| 2026-09-03 | ¥2.381,00 | -0,96 % | ¥2.404,00 | ¥2.432,00 | ¥2.360,00 | 411,10K |
| 2026-09-02 | ¥2.404,00 | -9,69 % | ¥2.598,00 | ¥2.600,00 | ¥2.325,00 | 1,42M |
| 2026-09-01 | ¥2.662,00 | +1,41 % | ¥2.625,00 | ¥2.689,00 | ¥2.591,00 | 322,70K |
| 2026-08-31 | ¥2.625,00 | -4,89 % | ¥2.710,00 | ¥2.737,00 | ¥2.624,00 | 605,30K |
| 2026-08-28 | ¥2.760,00 | +1,21 % | ¥2.723,00 | ¥2.785,00 | ¥2.684,00 | 372,50K |
| 2026-08-27 | ¥2.727,00 | +0,22 % | ¥2.762,00 | ¥2.762,00 | ¥2.667,00 | 542,20K |
| 2026-08-26 | ¥2.721,00 | +2,22 % | ¥2.660,00 | ¥2.759,00 | ¥2.619,00 | 476,20K |
| 2026-08-25 | ¥2.662,00 | -6,20 % | ¥2.738,00 | ¥2.738,00 | ¥2.628,00 | 763,70K |
| 2026-08-24 | ¥2.838,00 | -0,25 % | ¥2.795,00 | ¥2.877,00 | ¥2.736,00 | 451,20K |
| 2026-08-21 | ¥2.845,00 | +4,52 % | ¥2.690,00 | ¥2.885,00 | ¥2.679,00 | 548,30K |
| 2026-08-20 | ¥2.722,00 | +4,73 % | ¥2.580,00 | ¥2.735,00 | ¥2.541,00 | 378,90K |
| 2026-08-19 | ¥2.599,00 | -5,15 % | ¥2.768,00 | ¥2.779,00 | ¥2.594,00 | 401,00K |
| 2026-08-18 | ¥2.740,00 | -1,93 % | ¥2.800,00 | ¥2.841,00 | ¥2.740,00 | 275,70K |
| 2026-08-17 | ¥2.794,00 | +6,89 % | ¥2.664,00 | ¥2.820,00 | ¥2.648,00 | 463,50K |
| 2026-08-14 | ¥2.614,00 | -6,74 % | ¥2.803,00 | ¥2.825,00 | ¥2.588,00 | 521,60K |
| 2026-08-13 | ¥2.803,00 | +4,94 % | ¥2.671,00 | ¥2.810,00 | ¥2.671,00 | 334,10K |
| 2026-08-12 | ¥2.671,00 | +0,87 % | ¥2.640,00 | ¥2.698,00 | ¥2.562,00 | 204,70K |
| 2026-08-10 | ¥2.648,00 | -1,23 % | ¥2.730,00 | ¥2.748,00 | ¥2.643,00 | 258,20K |
| 2026-08-07 | ¥2.681,00 | -0,85 % | ¥2.679,00 | ¥2.742,00 | ¥2.644,00 | 274,80K |
| 2026-08-06 | ¥2.704,00 | +0,19 % | ¥2.661,00 | ¥2.762,00 | ¥2.591,00 | 450,00K |
| 2026-08-05 | ¥2.699,00 | -1,14 % | ¥2.733,00 | ¥2.775,00 | ¥2.674,00 | 356,00K |
| 2026-08-04 | ¥2.730,00 | +4,12 % | ¥2.634,00 | ¥2.805,00 | ¥2.612,00 | 546,50K |
| 2026-08-03 | ¥2.622,00 | +3,68 % | ¥2.502,00 | ¥2.641,00 | ¥2.434,00 | 400,50K |
| 2026-07-31 | ¥2.529,00 | +2,18 % | ¥2.575,00 | ¥2.653,00 | ¥2.514,00 | 550,30K |
| 2026-07-30 | ¥2.475,00 | -6,53 % | ¥2.626,00 | ¥2.729,00 | ¥2.466,00 | 705,20K |
| 2026-07-29 | ¥2.648,00 | +0,53 % | ¥2.634,00 | ¥2.691,00 | ¥2.572,00 | 469,40K |
| 2026-07-28 | ¥2.634,00 | -5,35 % | ¥2.751,00 | ¥2.799,00 | ¥2.614,00 | 592,70K |
| 2026-07-27 | ¥2.783,00 | -0,61 % | ¥2.894,00 | ¥2.894,00 | ¥2.733,00 | 611,90K |
| 2026-07-24 | ¥2.800,00 | +3,90 % | ¥2.700,00 | ¥2.822,00 | ¥2.616,00 | 667,90K |
| 2026-07-23 | ¥2.695,00 | +2,04 % | ¥2.676,00 | ¥2.704,00 | ¥2.560,00 | 516,60K |
| 2026-07-22 | ¥2.641,00 | -3,40 % | ¥2.733,00 | ¥2.785,00 | ¥2.621,00 | 985,30K |
| 2026-07-21 | ¥2.734,00 | -3,56 % | ¥2.901,00 | ¥2.938,00 | ¥2.673,00 | 1,26M |
| 2026-07-17 | ¥2.835,00 | +3,20 % | ¥2.683,00 | ¥2.869,00 | ¥2.675,00 | 1,06M |
| 2026-07-16 | ¥2.747,00 | -1,96 % | ¥2.803,00 | ¥2.878,00 | ¥2.662,00 | 1,81M |
| 2026-07-15 | ¥2.802,00 | +21,72 % | ¥2.352,00 | ¥2.802,00 | ¥2.339,00 | 2,29M |
| 2026-07-14 | ¥2.302,00 | +5,64 % | ¥2.258,00 | ¥2.327,00 | ¥2.234,00 | 588,10K |
| 2026-07-13 | ¥2.179,00 | +1,30 % | ¥2.182,00 | ¥2.273,00 | ¥2.165,00 | 547,00K |
| 2026-07-10 | ¥2.151,00 | -5,41 % | ¥2.294,00 | ¥2.294,00 | ¥2.134,00 | 789,50K |
| 2026-07-09 | ¥2.274,00 | +1,65 % | ¥2.280,00 | ¥2.318,00 | ¥2.231,00 | 277,10K |
| 2026-07-08 | ¥2.237,00 | -1,67 % | ¥2.256,00 | ¥2.303,00 | ¥2.236,00 | 327,30K |
| 2026-07-07 | ¥2.275,00 | -1,98 % | ¥2.330,00 | ¥2.373,00 | ¥2.240,00 | 463,90K |
| 2026-07-06 | ¥2.321,00 | -2,85 % | ¥2.413,00 | ¥2.413,00 | ¥2.308,00 | 358,10K |
| 2026-07-03 | ¥2.389,00 | +1,83 % | ¥2.321,00 | ¥2.389,00 | ¥2.318,00 | 261,80K |
| 2026-07-02 | ¥2.346,00 | -2,49 % | ¥2.356,00 | ¥2.406,00 | ¥2.310,00 | 446,40K |
| 2026-07-01 | ¥2.406,00 | +0,97 % | ¥2.390,00 | ¥2.423,00 | ¥2.328,00 | 340,20K |
| 2026-06-30 | ¥2.383,00 | -1,81 % | ¥2.428,00 | ¥2.462,00 | ¥2.350,00 | 323,40K |
| 2026-06-29 | ¥2.427,00 | +3,50 % | ¥2.395,00 | ¥2.465,00 | ¥2.362,00 | 339,20K |
| 2026-06-26 | ¥2.345,00 | +2,36 % | ¥2.293,00 | ¥2.360,00 | ¥2.275,00 | 365,40K |
| 2026-06-25 | ¥2.291,00 | -2,30 % | ¥2.299,00 | ¥2.382,00 | ¥2.290,00 | 417,40K |
| 2026-06-24 | ¥2.345,00 | -2,29 % | ¥2.375,00 | ¥2.478,00 | ¥2.290,00 | 796,70K |
| 2026-06-23 | ¥2.400,00 | +6,67 % | ¥2.300,00 | ¥2.469,00 | ¥2.280,00 | 1,15M |
| 2026-06-22 | ¥2.250,00 | +1,53 % | ¥2.212,00 | ¥2.302,00 | ¥2.207,00 | 373,00K |
| 2026-06-19 | ¥2.216,00 | -3,99 % | ¥2.280,00 | ¥2.325,00 | ¥2.196,00 | 545,30K |
| 2026-06-18 | ¥2.308,00 | -0,09 % | ¥2.334,00 | ¥2.347,00 | ¥2.285,00 | 301,30K |
| 2026-06-17 | ¥2.310,00 | +2,39 % | ¥2.220,00 | ¥2.350,00 | ¥2.220,00 | 332,80K |
| 2026-06-16 | ¥2.256,00 | -1,05 % | ¥2.234,00 | ¥2.357,00 | ¥2.211,00 | 408,80K |
| 2026-06-15 | ¥2.280,00 | -1,43 % | ¥2.332,00 | ¥2.336,00 | ¥2.240,00 | 541,10K |
| 2026-06-12 | ¥2.313,00 | +0,35 % | ¥2.305,00 | ¥2.355,00 | ¥2.290,00 | 450,20K |
| 2026-06-11 | ¥2.305,00 | +0,35 % | ¥2.238,00 | ¥2.348,00 | ¥2.191,00 | 663,60K |
| 2026-06-10 | ¥2.297,00 | -4,81 % | ¥2.335,00 | ¥2.369,00 | ¥2.251,00 | 639,90K |
| 2026-06-09 | ¥2.413,00 | -1,51 % | ¥2.498,00 | ¥2.500,00 | ¥2.397,00 | 506,00K |
| 2026-06-08 | ¥2.450,00 | -1,13 % | ¥2.355,00 | ¥2.506,00 | ¥2.307,00 | 458,00K |
| 2026-06-05 | ¥2.478,00 | +1,72 % | ¥2.386,00 | ¥2.491,00 | ¥2.290,00 | 735,10K |
| 2026-06-04 | ¥2.436,00 | -5,51 % | ¥2.564,00 | ¥2.630,00 | ¥2.436,00 | 596,60K |
| 2026-06-03 | ¥2.578,00 | +3,58 % | ¥2.524,00 | ¥2.612,00 | ¥2.503,00 | 632,20K |
| 2026-06-02 | ¥2.489,00 | -4,27 % | ¥2.600,00 | ¥2.600,00 | ¥2.430,00 | 857,00K |
| 2026-06-01 | ¥2.600,00 | -3,53 % | ¥2.595,00 | ¥2.644,00 | ¥2.493,00 | 1,10M |
| 2026-05-29 | ¥2.695,00 | -8,21 % | ¥2.863,00 | ¥2.928,00 | ¥2.691,00 | 1,12M |
| 2026-05-28 | ¥2.936,00 | -5,75 % | ¥3.045,00 | ¥3.045,00 | ¥2.845,00 | 644,20K |
| 2026-05-27 | ¥3.115,00 | +4,74 % | ¥3.165,00 | ¥3.270,00 | ¥3.075,00 | 661,30K |
| 2026-05-26 | ¥2.974,00 | -0,57 % | ¥3.010,00 | ¥3.015,00 | ¥2.860,00 | 375,10K |
| 2026-05-25 | ¥2.991,00 | +3,46 % | ¥2.900,00 | ¥2.992,00 | ¥2.877,00 | 511,80K |