JINJIB Co.,Ltd. 142A
TSE · Japan · Kommerzielle Dienstleistungen
¥1.058,00-45,00 (-4,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.058,00 | -4,08 % | ¥1.120,00 | ¥1.120,00 | ¥1.013,00 | 62,30K |
| 2026-09-30 | ¥1.103,00 | +7,61 % | ¥1.035,00 | ¥1.263,00 | ¥1.015,00 | 199,70K |
| 2026-09-29 | ¥1.025,00 | +4,27 % | ¥998,00 | ¥1.050,00 | ¥964,00 | 33,60K |
| 2026-09-28 | ¥983,00 | +6,27 % | ¥927,00 | ¥990,00 | ¥925,00 |
| 40,30K |
| 2026-09-25 | ¥925,00 | +0,22 % | ¥922,00 | ¥928,00 | ¥910,00 | 8,10K |
| 2026-09-24 | ¥923,00 | +0,87 % | ¥930,00 | ¥947,00 | ¥917,00 | 79,40K |
| 2026-09-18 | ¥915,00 | +4,57 % | ¥876,00 | ¥920,00 | ¥870,00 | 21,20K |
| 2026-09-17 | ¥875,00 | +0,11 % | ¥896,00 | ¥896,00 | ¥872,00 | 15,20K |
| 2026-09-16 | ¥874,00 | +5,43 % | ¥831,00 | ¥907,00 | ¥831,00 | 24,60K |
| 2026-09-15 | ¥829,00 | -0,24 % | ¥842,00 | ¥842,00 | ¥829,00 | 3,50K |
| 2026-09-14 | ¥831,00 | +0,24 % | ¥830,00 | ¥838,00 | ¥827,00 | 3,80K |
| 2026-09-11 | ¥829,00 | -2,01 % | ¥831,00 | ¥831,00 | ¥829,00 | 2,90K |
| 2026-09-10 | ¥846,00 | +2,55 % | ¥825,00 | ¥846,00 | ¥825,00 | 1,80K |
| 2026-09-09 | ¥825,00 | 0,00 % | ¥825,00 | ¥838,00 | ¥820,00 | 5,80K |
| 2026-09-08 | ¥825,00 | -0,48 % | ¥829,00 | ¥829,00 | ¥825,00 | 2,70K |
| 2026-09-07 | ¥829,00 | +0,12 % | ¥832,00 | ¥837,00 | ¥828,00 | 4,00K |
| 2026-09-04 | ¥828,00 | -2,36 % | ¥848,00 | ¥848,00 | ¥828,00 | 4,90K |
| 2026-09-03 | ¥848,00 | +1,19 % | ¥834,00 | ¥848,00 | ¥816,00 | 16,00K |
| 2026-09-02 | ¥838,00 | -1,06 % | ¥847,00 | ¥848,00 | ¥838,00 | 10,10K |
| 2026-09-01 | ¥847,00 | -0,24 % | ¥854,00 | ¥856,00 | ¥847,00 | 9,60K |
| 2026-08-31 | ¥849,00 | -0,70 % | ¥853,00 | ¥855,00 | ¥844,00 | 7,00K |
| 2026-08-28 | ¥855,00 | +1,42 % | ¥847,00 | ¥858,00 | ¥830,00 | 14,40K |
| 2026-08-27 | ¥843,00 | +0,24 % | ¥841,00 | ¥843,00 | ¥801,00 | 27,00K |
| 2026-08-26 | ¥841,00 | -1,87 % | ¥852,00 | ¥853,00 | ¥841,00 | 11,90K |
| 2026-08-25 | ¥857,00 | +0,35 % | ¥854,00 | ¥857,00 | ¥836,00 | 7,30K |
| 2026-08-24 | ¥854,00 | -0,81 % | ¥870,00 | ¥885,00 | ¥840,00 | 13,70K |
| 2026-08-21 | ¥861,00 | +4,87 % | ¥825,00 | ¥865,00 | ¥825,00 | 28,50K |
| 2026-08-20 | ¥821,00 | +2,11 % | ¥806,00 | ¥834,00 | ¥805,00 | 12,60K |
| 2026-08-19 | ¥804,00 | +0,50 % | ¥800,00 | ¥810,00 | ¥794,00 | 5,20K |
| 2026-08-18 | ¥800,00 | +1,14 % | ¥799,00 | ¥800,00 | ¥791,00 | 4,90K |
| 2026-08-17 | ¥791,00 | -0,25 % | ¥800,00 | ¥804,00 | ¥791,00 | 5,60K |
| 2026-08-14 | ¥793,00 | +2,45 % | ¥786,00 | ¥807,00 | ¥779,00 | 26,20K |
| 2026-08-13 | ¥774,00 | -1,40 % | ¥760,00 | ¥789,00 | ¥744,00 | 64,50K |
| 2026-08-12 | ¥785,00 | -0,25 % | ¥789,00 | ¥804,00 | ¥770,00 | 99,30K |
| 2026-08-10 | ¥787,00 | +1,94 % | ¥785,00 | ¥789,00 | ¥780,00 | 14,10K |
| 2026-08-07 | ¥772,00 | +0,78 % | ¥766,00 | ¥773,00 | ¥766,00 | 1,90K |
| 2026-08-06 | ¥766,00 | 0,00 % | ¥763,00 | ¥770,00 | ¥763,00 | 2,40K |
| 2026-08-05 | ¥766,00 | -1,67 % | ¥779,00 | ¥779,00 | ¥766,00 | 2,40K |
| 2026-08-04 | ¥779,00 | +1,83 % | ¥765,00 | ¥779,00 | ¥765,00 | 6,60K |
| 2026-08-03 | ¥765,00 | +0,53 % | ¥774,00 | ¥775,00 | ¥765,00 | 5,80K |
| 2026-07-31 | ¥761,00 | -0,52 % | ¥768,00 | ¥769,00 | ¥759,00 | 5,10K |
| 2026-07-30 | ¥765,00 | +0,66 % | ¥764,00 | ¥765,00 | ¥761,00 | 2,60K |
| 2026-07-29 | ¥760,00 | -1,55 % | ¥772,00 | ¥772,00 | ¥760,00 | 2,00K |
| 2026-07-28 | ¥772,00 | +1,58 % | ¥759,00 | ¥772,00 | ¥744,00 | 6,00K |
| 2026-07-27 | ¥760,00 | +0,53 % | ¥760,00 | ¥760,00 | ¥755,00 | 1,10K |
| 2026-07-24 | ¥756,00 | +0,40 % | ¥756,00 | ¥756,00 | ¥751,00 | 900 |
| 2026-07-23 | ¥753,00 | -0,79 % | ¥760,00 | ¥777,00 | ¥751,00 | 10,60K |
| 2026-07-22 | ¥759,00 | +0,26 % | ¥758,00 | ¥777,00 | ¥758,00 | 5,60K |
| 2026-07-21 | ¥757,00 | -0,39 % | ¥771,00 | ¥772,00 | ¥752,00 | 3,10K |
| 2026-07-17 | ¥760,00 | -3,18 % | ¥783,00 | ¥783,00 | ¥743,00 | 15,20K |
| 2026-07-16 | ¥785,00 | +0,13 % | ¥770,00 | ¥785,00 | ¥770,00 | 2,60K |
| 2026-07-15 | ¥784,00 | +0,64 % | ¥783,00 | ¥785,00 | ¥778,00 | 4,80K |
| 2026-07-14 | ¥779,00 | +0,52 % | ¥780,00 | ¥780,00 | ¥766,00 | 6,00K |
| 2026-07-13 | ¥775,00 | +1,44 % | ¥773,00 | ¥785,00 | ¥773,00 | 7,00K |
| 2026-07-10 | ¥764,00 | +0,13 % | ¥763,00 | ¥771,00 | ¥760,00 | 3,10K |
| 2026-07-09 | ¥763,00 | 0,00 % | ¥761,00 | ¥763,00 | ¥761,00 | 800 |
| 2026-07-08 | ¥763,00 | -0,91 % | ¥769,00 | ¥772,00 | ¥761,00 | 5,20K |
| 2026-07-07 | ¥770,00 | +2,12 % | ¥764,00 | ¥770,00 | ¥764,00 | 2,30K |
| 2026-07-06 | ¥754,00 | -1,95 % | ¥765,00 | ¥787,00 | ¥754,00 | 9,80K |
| 2026-07-03 | ¥769,00 | +2,12 % | ¥755,00 | ¥769,00 | ¥754,00 | 5,30K |
| 2026-07-02 | ¥753,00 | +3,29 % | ¥738,00 | ¥754,00 | ¥738,00 | 5,80K |
| 2026-07-01 | ¥729,00 | -0,82 % | ¥731,00 | ¥735,00 | ¥729,00 | 6,10K |
| 2026-06-30 | ¥735,00 | +0,41 % | ¥732,00 | ¥735,00 | ¥727,00 | 5,20K |
| 2026-06-29 | ¥732,00 | +0,41 % | ¥731,00 | ¥732,00 | ¥726,00 | 7,40K |
| 2026-06-26 | ¥729,00 | 0,00 % | ¥726,00 | ¥740,00 | ¥725,00 | 5,30K |
| 2026-06-25 | ¥729,00 | +0,55 % | ¥725,00 | ¥744,00 | ¥718,00 | 6,50K |
| 2026-06-24 | ¥725,00 | -1,09 % | ¥718,00 | ¥732,00 | ¥718,00 | 5,50K |
| 2026-06-23 | ¥733,00 | -3,68 % | ¥766,00 | ¥771,00 | ¥733,00 | 6,50K |
| 2026-06-22 | ¥761,00 | +6,28 % | ¥712,00 | ¥764,00 | ¥712,00 | 15,30K |
| 2026-06-19 | ¥716,00 | -1,10 % | ¥727,00 | ¥736,00 | ¥707,00 | 40,70K |
| 2026-06-18 | ¥724,00 | -3,72 % | ¥758,00 | ¥758,00 | ¥718,00 | 30,20K |
| 2026-06-17 | ¥752,00 | +5,32 % | ¥759,00 | ¥760,00 | ¥739,00 | 13,90K |
| 2026-06-16 | ¥714,00 | +1,13 % | ¥700,00 | ¥740,00 | ¥700,00 | 18,70K |
| 2026-06-15 | ¥706,00 | -1,12 % | ¥744,00 | ¥744,00 | ¥704,00 | 22,00K |
| 2026-06-12 | ¥714,00 | -5,18 % | ¥761,00 | ¥775,00 | ¥714,00 | 31,60K |
| 2026-06-11 | ¥753,00 | 0,00 % | ¥748,00 | ¥772,00 | ¥748,00 | 6,20K |
| 2026-06-10 | ¥753,00 | -4,20 % | ¥771,00 | ¥771,00 | ¥751,00 | 1,10K |
| 2026-06-09 | ¥786,00 | +5,50 % | ¥752,00 | ¥791,00 | ¥747,00 | 18,70K |
| 2026-06-08 | ¥745,00 | -8,02 % | ¥780,00 | ¥782,00 | ¥731,00 | 19,30K |
| 2026-06-05 | ¥810,00 | -1,34 % | ¥814,00 | ¥824,00 | ¥792,00 | 35,20K |
| 2026-06-04 | ¥821,00 | -1,08 % | ¥817,00 | ¥832,00 | ¥806,00 | 14,40K |
| 2026-06-03 | ¥830,00 | -1,19 % | ¥831,00 | ¥835,00 | ¥810,00 | 15,00K |
| 2026-06-02 | ¥840,00 | 0,00 % | ¥832,00 | ¥842,00 | ¥809,00 | 15,50K |
| 2026-06-01 | ¥840,00 | -2,21 % | ¥867,00 | ¥871,00 | ¥839,00 | 5,20K |
| 2026-05-29 | ¥859,00 | -3,48 % | ¥890,00 | ¥890,00 | ¥859,00 | 13,00K |
| 2026-05-28 | ¥890,00 | +2,89 % | ¥850,00 | ¥890,00 | ¥845,00 | 15,30K |
| 2026-05-27 | ¥865,00 | +2,98 % | ¥842,00 | ¥868,00 | ¥842,00 | 14,00K |
| 2026-05-26 | ¥840,00 | +0,60 % | ¥835,00 | ¥858,00 | ¥822,00 | 10,90K |
| 2026-05-25 | ¥835,00 | -3,24 % | ¥863,00 | ¥871,00 | ¥834,00 | 15,50K |
| 2026-05-22 | ¥863,00 | -2,60 % | ¥886,00 | ¥886,00 | ¥855,00 | 16,70K |